Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.64 | 165.65 | 160.80 | 161.20 | 1,061,587 | -3.55(-2.16%) |
May 27, 2022 | 157.77 | 165.47 | 155.55 | 164.76 | 1,085,845 | +8.69(+5.57%) |
May 26, 2022 | 153.79 | 157.16 | 151.61 | 156.06 | 673,091 | +3.43(+2.25%) |
May 25, 2022 | 152.16 | 155.79 | 148.57 | 152.63 | 681,855 | +0.17(+0.11%) |
May 24, 2022 | 158.81 | 159.97 | 151.72 | 152.46 | 1,117,556 | -8.60(-5.34%) |
May 23, 2022 | 164.19 | 164.29 | 159.01 | 161.06 | 795,719 | +0.22(+0.13%) |
May 20, 2022 | 165.87 | 167.03 | 157.80 | 160.85 | 1,212,476 | -4.81(-2.90%) |
May 19, 2022 | 156.69 | 168.00 | 156.48 | 165.65 | 1,845,050 | +10.67(+6.88%) |
May 18, 2022 | 155.12 | 158.68 | 153.65 | 154.99 | 851,411 | -2.70(-1.71%) |
May 17, 2022 | 152.57 | 159.08 | 151.51 | 157.69 | 1,069,866 | +8.49(+5.69%) |
May 16, 2022 | 155.65 | 157.34 | 148.16 | 149.20 | 1,283,260 | -7.54(-4.81%) |
May 13, 2022 | 157.89 | 162.82 | 154.60 | 156.74 | 1,745,965 | +0.83(+0.53%) |
May 12, 2022 | 141.25 | 156.03 | 140.88 | 155.91 | 2,256,303 | +13.66(+9.60%) |
May 11, 2022 | 140.68 | 153.23 | 140.17 | 142.26 | 2,421,951 | -0.27(-0.19%) |
May 10, 2022 | 137.50 | 145.32 | 137.46 | 142.52 | 2,289,459 | +4.06(+2.93%) |
May 09, 2022 | 137.73 | 144.20 | 136.67 | 138.47 | 2,562,058 | +4.09(+3.05%) |
May 06, 2022 | 138.93 | 139.43 | 131.86 | 134.37 | 1,422,778 | -5.67(-4.05%) |
May 05, 2022 | 146.48 | 146.74 | 138.46 | 140.05 | 1,237,497 | -9.79(-6.53%) |
May 04, 2022 | 148.85 | 150.87 | 141.20 | 149.84 | 1,470,718 | +2.58(+1.75%) |
May 03, 2022 | 144.26 | 149.45 | 142.83 | 147.26 | 1,002,899 | +3.15(+2.18%) |
May 02, 2022 | 137.83 | 147.43 | 137.68 | 144.11 | 1,165,677 | +7.16(+5.23%) |
Apr 29, 2022 | 141.14 | 146.82 | 136.48 | 136.95 | 793,980 | -4.56(-3.22%) |
Apr 28, 2022 | 142.68 | 145.52 | 135.69 | 141.51 | 1,137,996 | -1.03(-0.72%) |
Apr 27, 2022 | 145.26 | 148.53 | 141.34 | 142.53 | 846,560 | -3.46(-2.37%) |
Apr 26, 2022 | 149.02 | 153.36 | 144.58 | 146.00 | 983,318 | -7.05(-4.61%) |
Apr 25, 2022 | 143.96 | 153.90 | 143.68 | 153.05 | 1,253,485 | +9.90(+6.91%) |
Apr 22, 2022 | 145.72 | 149.23 | 142.72 | 143.16 | 1,066,213 | -2.73(-1.87%) |
Apr 21, 2022 | 150.81 | 153.57 | 145.50 | 145.89 | 1,190,926 | -5.76(-3.80%) |
Apr 20, 2022 | 156.13 | 156.80 | 149.81 | 151.65 | 1,025,406 | -5.98(-3.79%) |
Apr 19, 2022 | 157.60 | 159.81 | 152.12 | 157.63 | 1,436,252 | +0.17(+0.11%) |
Apr 18, 2022 | 172.67 | 172.67 | 155.93 | 157.46 | 1,261,276 | -15.51(-8.97%) |
Apr 14, 2022 | 175.82 | 179.29 | 172.03 | 172.98 | 887,106 | -4.04(-2.28%) |
Apr 13, 2022 | 166.18 | 178.65 | 165.25 | 177.01 | 1,973,603 | +10.12(+6.06%) |
Apr 12, 2022 | 164.92 | 170.06 | 161.93 | 166.90 | 1,582,057 | -1.40(-0.83%) |
Apr 11, 2022 | 163.91 | 169.83 | 162.47 | 168.30 | 1,083,883 | +0.29(+0.17%) |
Apr 08, 2022 | 165.33 | 171.33 | 165.16 | 168.01 | 898,009 | +1.13(+0.68%) |
Apr 07, 2022 | 165.30 | 167.79 | 159.24 | 166.88 | 1,525,568 | +2.43(+1.48%) |
Apr 06, 2022 | 173.43 | 174.12 | 160.14 | 164.45 | 2,306,974 | -13.98(-7.84%) |
Apr 05, 2022 | 181.24 | 183.24 | 177.68 | 178.43 | 1,905,195 | -5.35(-2.91%) |
Apr 04, 2022 | 178.75 | 183.78 | 178.33 | 183.78 | 2,380,550 | +7.36(+4.17%) |
Apr 01, 2022 | 167.26 | 177.33 | 164.99 | 176.42 | 2,450,861 | +8.11(+4.82%) |
Mar 31, 2022 | 170.72 | 172.25 | 166.46 | 168.31 | 1,848,067 | -4.16(-2.41%) |
Mar 30, 2022 | 182.16 | 186.58 | 171.79 | 172.47 | 4,102,999 | +2.36(+1.39%) |
Mar 29, 2022 | 167.16 | 173.14 | 164.36 | 170.11 | 2,136,290 | +5.96(+3.63%) |
Mar 28, 2022 | 162.28 | 166.23 | 157.71 | 164.15 | 1,477,197 | +5.18(+3.26%) |
Mar 25, 2022 | 166.97 | 168.69 | 157.40 | 158.97 | 1,551,474 | -9.19(-5.46%) |
Mar 24, 2022 | 164.50 | 169.84 | 162.54 | 168.16 | 1,383,413 | +4.03(+2.45%) |
Mar 23, 2022 | 169.45 | 170.35 | 162.86 | 164.13 | 1,214,579 | -8.19(-4.75%) |
Mar 22, 2022 | 167.14 | 172.61 | 161.84 | 172.32 | 1,741,750 | +4.45(+2.65%) |
Mar 21, 2022 | 172.86 | 176.14 | 166.96 | 167.87 | 1,554,954 | -4.28(-2.49%) |
Mar 18, 2022 | 163.56 | 177.47 | 163.25 | 172.16 | 3,009,358 | +9.34(+5.73%) |
Mar 17, 2022 | 162.17 | 164.30 | 158.22 | 162.82 | 1,599,733 | +1.06(+0.66%) |
Mar 16, 2022 | 145.45 | 162.26 | 145.45 | 161.76 | 3,074,758 | +18.63(+13.02%) |
Mar 15, 2022 | 151.23 | 153.53 | 139.20 | 143.12 | 2,598,345 | -6.79(-4.53%) |
Mar 14, 2022 | 137.51 | 158.18 | 136.86 | 149.91 | 3,972,462 | +16.06(+12.00%) |
Mar 11, 2022 | 141.36 | 143.33 | 133.82 | 133.85 | 1,088,960 | -1.63(-1.20%) |
Mar 10, 2022 | 137.58 | 137.84 | 132.77 | 135.48 | 809,743 | -2.88(-2.08%) |
Mar 09, 2022 | 133.53 | 142.22 | 132.33 | 138.36 | 1,538,984 | +11.89(+9.40%) |
Mar 08, 2022 | 122.26 | 131.91 | 119.72 | 126.47 | 1,637,728 | +1.89(+1.51%) |
Mar 07, 2022 | 131.42 | 134.81 | 122.83 | 124.58 | 1,694,747 | -9.88(-7.35%) |
Mar 04, 2022 | 135.28 | 137.68 | 132.74 | 134.46 | 1,692,180 | -5.92(-4.22%) |
Mar 03, 2022 | 145.61 | 145.71 | 137.95 | 140.38 | 972,785 | -4.63(-3.19%) |
Mar 02, 2022 | 143.09 | 146.08 | 138.62 | 145.01 | 1,047,598 | +0.22(+0.15%) |