Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 150.51 | 151.77 | 149.20 | 149.39 | 1,889,164 | -2.57(-1.69%) |
May 27, 2022 | 150.19 | 151.97 | 149.81 | 151.96 | 637,335 | +3.30(+2.22%) |
May 26, 2022 | 145.65 | 149.53 | 145.65 | 148.66 | 586,500 | +4.08(+2.83%) |
May 25, 2022 | 142.33 | 145.04 | 142.31 | 144.57 | 613,993 | +1.91(+1.34%) |
May 24, 2022 | 144.12 | 144.15 | 139.75 | 142.66 | 658,818 | -2.21(-1.53%) |
May 23, 2022 | 145.80 | 147.03 | 143.63 | 144.88 | 693,950 | +1.01(+0.70%) |
May 20, 2022 | 145.08 | 146.86 | 141.34 | 143.87 | 1,050,068 | +0.68(+0.47%) |
May 19, 2022 | 143.00 | 145.57 | 141.77 | 143.19 | 979,206 | -1.23(-0.85%) |
May 18, 2022 | 146.35 | 149.41 | 143.89 | 144.42 | 1,091,759 | -4.01(-2.70%) |
May 17, 2022 | 145.70 | 149.69 | 144.35 | 148.43 | 1,850,048 | +10.34(+7.49%) |
May 16, 2022 | 135.38 | 139.82 | 132.50 | 138.09 | 1,384,889 | +2.06(+1.52%) |
May 13, 2022 | 133.75 | 137.05 | 133.74 | 136.03 | 1,076,830 | +3.34(+2.52%) |
May 12, 2022 | 134.16 | 134.16 | 129.47 | 132.69 | 987,008 | -2.40(-1.77%) |
May 11, 2022 | 135.27 | 138.69 | 134.62 | 135.09 | 1,039,094 | +0.64(+0.48%) |
May 10, 2022 | 137.91 | 139.51 | 133.75 | 134.45 | 1,773,616 | -1.97(-1.44%) |
May 09, 2022 | 139.38 | 141.63 | 136.21 | 136.41 | 1,806,772 | -5.79(-4.07%) |
May 06, 2022 | 144.20 | 144.35 | 140.35 | 142.21 | 1,297,816 | -2.44(-1.69%) |
May 05, 2022 | 148.04 | 148.63 | 142.39 | 144.65 | 795,684 | -4.32(-2.90%) |
May 04, 2022 | 144.55 | 149.34 | 143.28 | 148.97 | 975,356 | +5.48(+3.82%) |
May 03, 2022 | 140.01 | 143.81 | 139.40 | 143.49 | 923,798 | +4.19(+3.01%) |
May 02, 2022 | 140.62 | 142.18 | 136.26 | 139.30 | 1,279,799 | -0.94(-0.67%) |
Apr 29, 2022 | 142.60 | 146.97 | 139.65 | 140.25 | 1,853,487 | +3.83(+2.81%) |
Apr 28, 2022 | 134.22 | 137.22 | 132.37 | 136.42 | 1,476,098 | +2.73(+2.04%) |
Apr 27, 2022 | 133.43 | 135.80 | 132.16 | 133.69 | 1,016,215 | +1.44(+1.09%) |
Apr 26, 2022 | 134.38 | 136.41 | 132.25 | 132.25 | 524,886 | -2.54(-1.88%) |
Apr 25, 2022 | 133.97 | 135.18 | 130.02 | 134.79 | 750,849 | -0.76(-0.56%) |
Apr 22, 2022 | 139.66 | 139.66 | 135.50 | 135.55 | 512,124 | -5.06(-3.60%) |
Apr 21, 2022 | 143.06 | 144.29 | 140.22 | 140.61 | 576,335 | -0.28(-0.20%) |
Apr 20, 2022 | 140.87 | 142.47 | 140.50 | 140.89 | 1,016,339 | +0.90(+0.65%) |
Apr 19, 2022 | 137.96 | 140.61 | 137.43 | 139.99 | 834,335 | +1.97(+1.42%) |
Apr 18, 2022 | 137.96 | 139.23 | 137.24 | 138.03 | 475,925 | +0.14(+0.10%) |
Apr 14, 2022 | 140.56 | 141.89 | 137.84 | 137.88 | 1,039,191 | -1.85(-1.33%) |
Apr 13, 2022 | 136.26 | 139.93 | 135.79 | 139.74 | 756,273 | +2.99(+2.19%) |
Apr 12, 2022 | 137.92 | 140.24 | 136.13 | 136.74 | 800,837 | -0.96(-0.70%) |
Apr 11, 2022 | 136.70 | 140.28 | 136.21 | 137.70 | 1,041,945 | +0.48(+0.35%) |
Apr 08, 2022 | 135.75 | 139.16 | 135.32 | 137.22 | 989,958 | +3.17(+2.37%) |
Apr 07, 2022 | 133.54 | 134.77 | 131.67 | 134.05 | 738,840 | +0.66(+0.49%) |
Apr 06, 2022 | 134.37 | 134.53 | 131.80 | 133.39 | 991,759 | -1.98(-1.46%) |
Apr 05, 2022 | 135.75 | 136.57 | 134.77 | 135.37 | 925,259 | -0.82(-0.60%) |
Apr 04, 2022 | 136.47 | 137.20 | 134.97 | 136.18 | 771,193 | -0.28(-0.21%) |
Apr 01, 2022 | 138.03 | 138.03 | 134.12 | 136.47 | 844,830 | +0.77(+0.57%) |
Mar 31, 2022 | 136.77 | 138.49 | 135.67 | 135.70 | 919,414 | -1.68(-1.22%) |
Mar 30, 2022 | 138.99 | 139.05 | 136.84 | 137.38 | 802,488 | -1.61(-1.16%) |
Mar 29, 2022 | 138.19 | 139.75 | 137.62 | 138.99 | 803,553 | +2.39(+1.75%) |
Mar 28, 2022 | 136.62 | 136.64 | 134.37 | 136.59 | 625,107 | -0.28(-0.21%) |
Mar 25, 2022 | 136.06 | 137.28 | 135.62 | 136.88 | 567,494 | +0.24(+0.17%) |
Mar 24, 2022 | 135.19 | 136.82 | 134.53 | 136.64 | 568,347 | +2.25(+1.68%) |
Mar 23, 2022 | 135.93 | 136.38 | 134.37 | 134.39 | 556,748 | -2.08(-1.52%) |
Mar 22, 2022 | 136.86 | 137.33 | 135.28 | 136.47 | 763,322 | +0.88(+0.65%) |
Mar 21, 2022 | 136.32 | 137.61 | 134.61 | 135.58 | 817,185 | -0.09(-0.07%) |
Mar 18, 2022 | 136.92 | 136.92 | 132.67 | 135.68 | 2,164,665 | +0.27(+0.20%) |
Mar 17, 2022 | 133.65 | 135.65 | 132.77 | 135.41 | 1,084,608 | +0.31(+0.23%) |
Mar 16, 2022 | 133.14 | 135.90 | 132.35 | 135.10 | 965,392 | +3.51(+2.67%) |
Mar 15, 2022 | 133.12 | 133.87 | 128.41 | 131.59 | 1,638,672 | -1.21(-0.91%) |
Mar 14, 2022 | 132.28 | 135.59 | 130.90 | 132.79 | 1,339,358 | +1.71(+1.30%) |
Mar 11, 2022 | 132.38 | 134.29 | 130.96 | 131.08 | 1,348,794 | -0.54(-0.41%) |
Mar 10, 2022 | 129.63 | 132.11 | 129.63 | 131.62 | 1,347,086 | -0.03(-0.02%) |
Mar 09, 2022 | 130.41 | 133.22 | 129.59 | 131.65 | 1,391,832 | +4.47(+3.52%) |
Mar 08, 2022 | 128.57 | 130.82 | 125.62 | 127.18 | 1,334,150 | +0.27(+0.21%) |
Mar 07, 2022 | 133.19 | 134.02 | 126.69 | 126.91 | 1,572,520 | -7.86(-5.83%) |
Mar 04, 2022 | 134.50 | 135.58 | 131.76 | 134.78 | 1,209,878 | -2.69(-1.96%) |
Mar 03, 2022 | 136.94 | 138.59 | 136.10 | 137.47 | 1,574,130 | +1.37(+1.01%) |
Mar 02, 2022 | 129.85 | 136.69 | 129.61 | 136.10 | 1,792,956 | +7.25(+5.62%) |