Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 141.29 | 142.06 | 138.65 | 140.81 | 2,831,171 | -0.73(-0.51%) |
May 27, 2022 | 138.09 | 141.77 | 138.09 | 141.54 | 3,193,461 | +5.59(+4.11%) |
May 26, 2022 | 129.61 | 136.56 | 129.40 | 135.95 | 2,991,898 | +5.11(+3.91%) |
May 25, 2022 | 127.65 | 132.07 | 127.53 | 130.84 | 2,532,003 | +2.31(+1.80%) |
May 24, 2022 | 129.62 | 130.05 | 127.06 | 128.52 | 2,890,610 | -3.21(-2.44%) |
May 23, 2022 | 130.15 | 132.08 | 129.15 | 131.73 | 3,666,995 | +0.56(+0.43%) |
May 20, 2022 | 133.82 | 133.83 | 125.29 | 131.17 | 4,099,607 | -0.07(-0.05%) |
May 19, 2022 | 131.39 | 134.61 | 130.09 | 131.24 | 3,324,648 | -0.80(-0.61%) |
May 18, 2022 | 136.75 | 138.65 | 131.47 | 132.04 | 3,604,635 | -7.01(-5.04%) |
May 17, 2022 | 136.06 | 139.40 | 135.55 | 139.04 | 3,219,732 | +6.44(+4.86%) |
May 16, 2022 | 133.28 | 134.69 | 132.10 | 132.60 | 2,390,932 | -2.05(-1.52%) |
May 13, 2022 | 130.36 | 135.59 | 129.67 | 134.65 | 4,765,862 | +6.54(+5.10%) |
May 12, 2022 | 125.77 | 129.18 | 124.68 | 128.11 | 5,390,423 | +0.77(+0.61%) |
May 11, 2022 | 130.10 | 133.16 | 126.97 | 127.34 | 5,078,485 | -3.88(-2.95%) |
May 10, 2022 | 132.17 | 133.64 | 128.35 | 131.22 | 4,513,390 | +2.92(+2.27%) |
May 09, 2022 | 132.26 | 133.87 | 127.55 | 128.30 | 5,102,550 | -6.88(-5.09%) |
May 06, 2022 | 135.15 | 138.19 | 132.63 | 135.18 | 3,985,035 | -1.21(-0.89%) |
May 05, 2022 | 140.77 | 140.98 | 134.37 | 136.40 | 4,636,679 | -6.94(-4.84%) |
May 04, 2022 | 139.01 | 143.58 | 134.72 | 143.34 | 4,295,575 | +5.35(+3.88%) |
May 03, 2022 | 136.49 | 139.07 | 135.54 | 137.99 | 2,318,670 | +1.13(+0.83%) |
May 02, 2022 | 132.56 | 137.01 | 131.52 | 136.85 | 4,675,875 | +4.42(+3.34%) |
Apr 29, 2022 | 136.40 | 139.05 | 132.05 | 132.43 | 4,225,017 | -5.91(-4.27%) |
Apr 28, 2022 | 133.75 | 139.82 | 132.07 | 138.34 | 4,993,052 | +7.23(+5.51%) |
Apr 27, 2022 | 130.38 | 134.40 | 130.09 | 131.12 | 4,378,935 | -0.72(-0.55%) |
Apr 26, 2022 | 136.09 | 136.33 | 131.68 | 131.84 | 5,892,226 | -6.12(-4.43%) |
Apr 25, 2022 | 134.55 | 137.99 | 134.15 | 137.95 | 6,408,107 | +2.29(+1.69%) |
Apr 22, 2022 | 138.53 | 139.30 | 135.43 | 135.66 | 4,609,493 | -3.09(-2.22%) |
Apr 21, 2022 | 144.31 | 145.91 | 138.03 | 138.75 | 3,630,437 | -3.80(-2.67%) |
Apr 20, 2022 | 145.13 | 146.39 | 142.05 | 142.55 | 3,858,118 | -0.32(-0.22%) |
Apr 19, 2022 | 139.25 | 143.17 | 138.54 | 142.87 | 3,063,200 | +3.06(+2.19%) |
Apr 18, 2022 | 136.74 | 141.04 | 136.57 | 139.80 | 3,660,410 | +2.38(+1.73%) |
Apr 14, 2022 | 142.26 | 142.29 | 137.25 | 137.43 | 5,955,037 | -3.91(-2.77%) |
Apr 13, 2022 | 139.25 | 142.31 | 138.39 | 141.33 | 3,332,737 | +2.98(+2.15%) |
Apr 12, 2022 | 141.71 | 142.76 | 137.63 | 138.36 | 5,943,628 | -0.42(-0.30%) |
Apr 11, 2022 | 139.60 | 140.77 | 138.46 | 138.78 | 4,329,313 | -2.91(-2.05%) |
Apr 08, 2022 | 144.09 | 144.14 | 141.46 | 141.69 | 4,539,776 | -3.60(-2.48%) |
Apr 07, 2022 | 144.78 | 146.60 | 142.26 | 145.30 | 3,541,419 | +0.32(+0.22%) |
Apr 06, 2022 | 145.39 | 147.61 | 143.74 | 144.98 | 4,876,083 | -3.70(-2.49%) |
Apr 05, 2022 | 154.57 | 154.71 | 148.28 | 148.68 | 4,088,852 | -7.17(-4.60%) |
Apr 04, 2022 | 153.76 | 156.07 | 153.18 | 155.85 | 2,728,903 | +2.49(+1.62%) |
Apr 01, 2022 | 157.05 | 157.42 | 151.07 | 153.36 | 5,439,292 | -3.03(-1.94%) |
Mar 31, 2022 | 159.91 | 160.62 | 155.97 | 156.39 | 3,398,118 | -3.64(-2.28%) |
Mar 30, 2022 | 164.04 | 164.62 | 159.18 | 160.03 | 3,297,088 | -5.29(-3.20%) |
Mar 29, 2022 | 164.19 | 165.58 | 161.98 | 165.32 | 3,120,603 | +3.70(+2.29%) |
Mar 28, 2022 | 159.41 | 161.61 | 157.11 | 161.61 | 2,758,733 | +1.25(+0.78%) |
Mar 25, 2022 | 160.55 | 160.99 | 157.71 | 160.37 | 3,134,246 | -0.36(-0.23%) |
Mar 24, 2022 | 154.59 | 160.86 | 153.95 | 160.73 | 5,046,348 | +7.53(+4.92%) |
Mar 23, 2022 | 155.72 | 157.63 | 153.16 | 153.20 | 3,563,321 | -3.96(-2.52%) |
Mar 22, 2022 | 156.01 | 159.02 | 155.85 | 157.16 | 2,913,493 | +0.86(+0.55%) |
Mar 21, 2022 | 156.00 | 157.57 | 153.50 | 156.29 | 4,845,095 | -0.31(-0.20%) |
Mar 18, 2022 | 152.54 | 157.24 | 151.59 | 156.60 | 5,051,513 | +3.00(+1.95%) |
Mar 17, 2022 | 150.93 | 153.61 | 149.77 | 153.61 | 4,171,248 | +0.94(+0.62%) |
Mar 16, 2022 | 147.65 | 152.69 | 146.05 | 152.66 | 4,913,945 | +7.48(+5.15%) |
Mar 15, 2022 | 140.20 | 145.53 | 139.32 | 145.19 | 4,017,479 | +6.38(+4.60%) |
Mar 14, 2022 | 143.02 | 143.76 | 138.16 | 138.81 | 5,737,282 | -4.64(-3.24%) |
Mar 11, 2022 | 148.72 | 149.00 | 143.16 | 143.45 | 6,585,697 | -3.15(-2.15%) |
Mar 10, 2022 | 147.02 | 147.17 | 143.72 | 146.60 | 4,850,107 | -3.07(-2.05%) |
Mar 09, 2022 | 148.48 | 150.80 | 146.79 | 149.67 | 4,693,703 | +6.02(+4.19%) |
Mar 08, 2022 | 141.91 | 148.90 | 139.54 | 143.65 | 7,977,161 | +2.70(+1.92%) |
Mar 07, 2022 | 148.83 | 149.89 | 140.92 | 140.95 | 5,919,368 | -7.44(-5.02%) |
Mar 04, 2022 | 150.95 | 152.28 | 146.72 | 148.39 | 4,485,630 | -4.05(-2.65%) |
Mar 03, 2022 | 156.65 | 156.70 | 151.51 | 152.44 | 4,212,998 | -3.27(-2.10%) |
Mar 02, 2022 | 152.16 | 156.79 | 151.81 | 155.70 | 2,873,254 | +4.80(+3.18%) |