Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 144.28 | 145.47 | 141.40 | 144.45 | 241,335 | -1.95(-1.33%) |
May 27, 2022 | 143.41 | 147.22 | 143.41 | 146.40 | 284,431 | +5.09(+3.60%) |
May 26, 2022 | 131.85 | 141.75 | 131.85 | 141.31 | 712,709 | +10.82(+8.30%) |
May 25, 2022 | 127.12 | 131.52 | 126.74 | 130.48 | 830,765 | +2.84(+2.23%) |
May 24, 2022 | 135.81 | 135.81 | 127.03 | 127.64 | 349,689 | -10.03(-7.29%) |
May 23, 2022 | 138.63 | 138.65 | 135.31 | 137.67 | 359,976 | +1.21(+0.89%) |
May 20, 2022 | 142.86 | 143.54 | 135.48 | 136.47 | 306,155 | -5.03(-3.55%) |
May 19, 2022 | 144.40 | 147.81 | 141.09 | 141.49 | 198,839 | -4.26(-2.92%) |
May 18, 2022 | 144.79 | 148.39 | 141.13 | 145.75 | 266,473 | -0.12(-0.08%) |
May 17, 2022 | 140.78 | 146.27 | 140.77 | 145.87 | 156,102 | +8.62(+6.28%) |
May 16, 2022 | 137.81 | 139.18 | 135.72 | 137.25 | 140,170 | -0.87(-0.63%) |
May 13, 2022 | 136.06 | 139.32 | 134.76 | 138.12 | 167,416 | +3.73(+2.78%) |
May 12, 2022 | 135.01 | 137.60 | 131.28 | 134.39 | 218,510 | -2.45(-1.79%) |
May 11, 2022 | 136.68 | 142.48 | 136.29 | 136.84 | 180,032 | -0.33(-0.24%) |
May 10, 2022 | 139.66 | 141.41 | 134.89 | 137.17 | 198,788 | +0.18(+0.13%) |
May 09, 2022 | 146.69 | 148.62 | 136.47 | 136.99 | 270,406 | -11.92(-8.00%) |
May 06, 2022 | 148.85 | 150.79 | 145.51 | 148.91 | 270,445 | -1.00(-0.66%) |
May 05, 2022 | 147.40 | 151.78 | 145.01 | 149.90 | 251,861 | +1.52(+1.02%) |
May 04, 2022 | 149.11 | 150.34 | 141.52 | 148.38 | 362,886 | -2.12(-1.41%) |
May 03, 2022 | 150.28 | 152.63 | 148.16 | 150.50 | 129,890 | -0.02(-0.01%) |
May 02, 2022 | 148.91 | 151.25 | 146.07 | 150.52 | 246,585 | +0.52(+0.35%) |
Apr 29, 2022 | 154.58 | 157.39 | 149.53 | 150.00 | 210,078 | -4.97(-3.21%) |
Apr 28, 2022 | 155.82 | 156.87 | 149.50 | 154.97 | 227,809 | +1.04(+0.68%) |
Apr 27, 2022 | 153.68 | 157.25 | 151.44 | 153.92 | 296,780 | -0.90(-0.58%) |
Apr 26, 2022 | 156.30 | 157.16 | 153.10 | 154.82 | 385,427 | -4.01(-2.53%) |
Apr 25, 2022 | 160.11 | 162.71 | 155.49 | 158.83 | 180,489 | -1.26(-0.79%) |
Apr 22, 2022 | 166.98 | 168.26 | 159.59 | 160.09 | 187,602 | -8.04(-4.78%) |
Apr 21, 2022 | 166.13 | 170.65 | 165.35 | 168.13 | 413,526 | +8.47(+5.30%) |
Apr 20, 2022 | 159.60 | 161.08 | 157.34 | 159.66 | 200,061 | +0.89(+0.56%) |
Apr 19, 2022 | 154.89 | 160.44 | 154.89 | 158.77 | 155,889 | +5.32(+3.47%) |
Apr 18, 2022 | 152.28 | 154.72 | 151.13 | 153.45 | 163,359 | +0.02(+0.01%) |
Apr 14, 2022 | 152.52 | 157.32 | 152.52 | 153.43 | 270,137 | +1.32(+0.87%) |
Apr 13, 2022 | 148.91 | 153.64 | 148.52 | 152.10 | 254,719 | +7.24(+5.00%) |
Apr 12, 2022 | 144.11 | 146.55 | 143.19 | 144.87 | 211,155 | +1.77(+1.24%) |
Apr 11, 2022 | 140.44 | 148.04 | 140.44 | 143.10 | 215,191 | +1.26(+0.89%) |
Apr 08, 2022 | 145.97 | 145.97 | 141.40 | 141.84 | 224,567 | -3.46(-2.38%) |
Apr 07, 2022 | 146.91 | 148.83 | 142.15 | 145.30 | 316,280 | -3.55(-2.38%) |
Apr 06, 2022 | 150.03 | 153.33 | 145.66 | 148.85 | 291,394 | -4.43(-2.89%) |
Apr 05, 2022 | 154.73 | 155.86 | 148.89 | 153.27 | 268,940 | -1.46(-0.94%) |
Apr 04, 2022 | 153.13 | 157.11 | 152.07 | 154.73 | 142,073 | -0.08(-0.05%) |
Apr 01, 2022 | 157.42 | 158.69 | 154.34 | 154.81 | 154,400 | -2.14(-1.37%) |
Mar 31, 2022 | 155.31 | 158.78 | 155.31 | 156.96 | 296,591 | +1.72(+1.11%) |
Mar 30, 2022 | 154.33 | 157.25 | 153.32 | 155.24 | 237,844 | -0.69(-0.44%) |
Mar 29, 2022 | 156.68 | 160.18 | 155.56 | 155.92 | 346,215 | +3.62(+2.37%) |
Mar 28, 2022 | 154.03 | 154.03 | 150.00 | 152.31 | 204,222 | +0.62(+0.41%) |
Mar 25, 2022 | 150.19 | 154.22 | 149.95 | 151.69 | 290,951 | +2.04(+1.36%) |
Mar 24, 2022 | 150.29 | 151.51 | 148.72 | 149.65 | 186,842 | +0.45(+0.30%) |
Mar 23, 2022 | 147.99 | 150.74 | 146.96 | 149.19 | 233,997 | -0.19(-0.13%) |
Mar 22, 2022 | 148.80 | 151.79 | 147.93 | 149.39 | 197,373 | +2.32(+1.58%) |
Mar 21, 2022 | 150.68 | 150.89 | 146.13 | 147.07 | 147,042 | -4.63(-3.05%) |
Mar 18, 2022 | 148.50 | 153.53 | 147.11 | 151.70 | 213,750 | +0.97(+0.64%) |
Mar 17, 2022 | 148.00 | 151.44 | 145.30 | 150.73 | 171,876 | -0.72(-0.48%) |
Mar 16, 2022 | 146.61 | 152.72 | 145.56 | 151.46 | 232,518 | +8.01(+5.59%) |
Mar 15, 2022 | 141.12 | 146.56 | 140.51 | 143.44 | 291,332 | +6.62(+4.84%) |
Mar 14, 2022 | 137.06 | 139.38 | 133.95 | 136.82 | 296,270 | +1.27(+0.93%) |
Mar 11, 2022 | 139.84 | 139.87 | 133.98 | 135.56 | 365,328 | -1.67(-1.22%) |
Mar 10, 2022 | 137.54 | 142.90 | 136.40 | 137.23 | 165,250 | -4.79(-3.38%) |
Mar 09, 2022 | 139.17 | 144.55 | 138.22 | 142.02 | 314,127 | +9.56(+7.22%) |
Mar 08, 2022 | 130.64 | 139.31 | 128.29 | 132.46 | 327,231 | +3.31(+2.56%) |
Mar 07, 2022 | 149.89 | 150.28 | 127.61 | 129.16 | 403,529 | -22.44(-14.80%) |
Mar 04, 2022 | 154.99 | 154.99 | 149.28 | 151.60 | 276,671 | -5.23(-3.33%) |
Mar 03, 2022 | 160.98 | 162.60 | 155.98 | 156.83 | 216,316 | -5.73(-3.53%) |
Mar 02, 2022 | 164.29 | 167.21 | 162.23 | 162.56 | 168,335 | +0.70(+0.43%) |