Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 140.91 | 141.47 | 137.96 | 139.79 | 1,051,035 | -1.16(-0.82%) |
May 27, 2022 | 137.67 | 140.98 | 137.59 | 140.95 | 794,125 | +4.39(+3.21%) |
May 26, 2022 | 132.14 | 137.56 | 131.43 | 136.56 | 1,442,759 | +3.61(+2.72%) |
May 25, 2022 | 129.12 | 134.21 | 129.12 | 132.95 | 476,745 | +3.24(+2.50%) |
May 24, 2022 | 132.49 | 132.91 | 127.95 | 129.71 | 632,673 | -7.31(-5.33%) |
May 23, 2022 | 137.09 | 137.59 | 134.00 | 137.02 | 404,180 | +0.53(+0.39%) |
May 20, 2022 | 138.70 | 139.35 | 132.36 | 136.49 | 698,097 | -0.15(-0.11%) |
May 19, 2022 | 133.88 | 138.76 | 133.88 | 136.64 | 889,690 | +1.18(+0.87%) |
May 18, 2022 | 140.15 | 141.24 | 134.80 | 135.46 | 443,120 | -7.02(-4.93%) |
May 17, 2022 | 142.41 | 143.79 | 138.65 | 142.48 | 477,815 | +2.68(+1.92%) |
May 16, 2022 | 143.02 | 144.37 | 139.47 | 139.80 | 377,881 | -4.45(-3.08%) |
May 13, 2022 | 139.38 | 144.62 | 139.19 | 144.25 | 741,059 | +6.96(+5.07%) |
May 12, 2022 | 133.64 | 140.59 | 132.45 | 137.29 | 1,081,653 | +1.41(+1.04%) |
May 11, 2022 | 139.17 | 142.66 | 135.61 | 135.88 | 756,909 | -4.47(-3.18%) |
May 10, 2022 | 143.08 | 144.44 | 136.96 | 140.35 | 548,615 | +0.42(+0.30%) |
May 09, 2022 | 144.04 | 145.98 | 139.21 | 139.93 | 676,878 | -7.19(-4.89%) |
May 06, 2022 | 149.77 | 151.23 | 144.51 | 147.12 | 497,502 | -4.44(-2.93%) |
May 05, 2022 | 159.15 | 159.15 | 149.79 | 151.56 | 567,979 | -10.75(-6.62%) |
May 04, 2022 | 156.95 | 162.50 | 152.58 | 162.31 | 500,322 | +4.76(+3.02%) |
May 03, 2022 | 157.70 | 159.65 | 156.41 | 157.55 | 547,561 | -1.01(-0.64%) |
May 02, 2022 | 154.40 | 158.65 | 153.00 | 158.56 | 519,413 | +3.75(+2.42%) |
Apr 29, 2022 | 159.86 | 162.79 | 154.58 | 154.81 | 359,883 | -8.09(-4.97%) |
Apr 28, 2022 | 158.96 | 164.02 | 156.38 | 162.90 | 392,608 | +7.23(+4.64%) |
Apr 27, 2022 | 157.20 | 160.08 | 155.00 | 155.67 | 451,312 | -2.58(-1.63%) |
Apr 26, 2022 | 163.15 | 163.55 | 158.15 | 158.25 | 331,444 | -6.21(-3.78%) |
Apr 25, 2022 | 160.14 | 164.47 | 159.97 | 164.46 | 368,173 | +3.65(+2.27%) |
Apr 22, 2022 | 164.46 | 166.19 | 160.42 | 160.81 | 320,574 | -3.44(-2.09%) |
Apr 21, 2022 | 172.11 | 173.73 | 163.75 | 164.25 | 337,041 | -6.25(-3.67%) |
Apr 20, 2022 | 176.67 | 176.76 | 170.09 | 170.50 | 378,880 | -8.32(-4.65%) |
Apr 19, 2022 | 173.67 | 179.38 | 173.32 | 178.82 | 336,268 | +4.76(+2.73%) |
Apr 18, 2022 | 175.32 | 175.66 | 171.63 | 174.06 | 333,108 | -1.69(-0.96%) |
Apr 14, 2022 | 180.79 | 181.18 | 175.67 | 175.75 | 272,542 | -4.84(-2.68%) |
Apr 13, 2022 | 175.58 | 181.07 | 175.25 | 180.59 | 368,684 | +4.65(+2.64%) |
Apr 12, 2022 | 180.20 | 182.45 | 175.19 | 175.94 | 4,550,307 | -1.56(-0.88%) |
Apr 11, 2022 | 177.15 | 179.81 | 175.72 | 177.50 | 175,262 | -2.17(-1.21%) |
Apr 08, 2022 | 181.49 | 182.33 | 179.33 | 179.67 | 224,581 | -3.10(-1.70%) |
Apr 07, 2022 | 182.62 | 184.89 | 178.84 | 182.77 | 254,289 | -0.54(-0.29%) |
Apr 06, 2022 | 187.13 | 187.23 | 181.42 | 183.31 | 261,414 | -7.22(-3.79%) |
Apr 05, 2022 | 195.61 | 195.99 | 189.76 | 190.53 | 270,106 | -4.98(-2.55%) |
Apr 04, 2022 | 190.55 | 196.00 | 190.45 | 195.51 | 221,291 | +6.47(+3.42%) |
Apr 01, 2022 | 188.61 | 190.77 | 187.69 | 189.04 | 208,303 | +1.16(+0.62%) |
Mar 31, 2022 | 190.98 | 191.04 | 187.55 | 187.88 | 293,103 | -2.90(-1.52%) |
Mar 30, 2022 | 193.27 | 194.71 | 189.76 | 190.78 | 251,518 | -3.64(-1.87%) |
Mar 29, 2022 | 191.76 | 195.31 | 190.68 | 194.42 | 498,047 | +5.10(+2.69%) |
Mar 28, 2022 | 185.82 | 189.48 | 184.53 | 189.32 | 159,168 | +3.50(+1.88%) |
Mar 25, 2022 | 188.35 | 188.35 | 183.34 | 185.82 | 224,242 | -2.19(-1.16%) |
Mar 24, 2022 | 186.03 | 188.12 | 182.83 | 188.01 | 186,428 | +3.15(+1.70%) |
Mar 23, 2022 | 185.87 | 188.34 | 183.95 | 184.86 | 258,981 | -3.14(-1.67%) |
Mar 22, 2022 | 183.14 | 189.67 | 182.87 | 188.00 | 256,984 | +4.74(+2.59%) |
Mar 21, 2022 | 184.55 | 185.83 | 180.73 | 183.26 | 260,687 | -2.60(-1.40%) |
Mar 18, 2022 | 178.79 | 185.99 | 178.76 | 185.86 | 543,259 | +6.22(+3.46%) |
Mar 17, 2022 | 174.10 | 179.91 | 173.66 | 179.64 | 318,572 | +4.42(+2.52%) |
Mar 16, 2022 | 169.52 | 175.25 | 168.31 | 175.22 | 486,983 | +7.91(+4.73%) |
Mar 15, 2022 | 163.97 | 167.62 | 163.00 | 167.31 | 307,596 | +4.58(+2.81%) |
Mar 14, 2022 | 166.45 | 168.48 | 161.93 | 162.73 | 434,962 | -4.07(-2.44%) |
Mar 11, 2022 | 174.01 | 174.01 | 166.62 | 166.80 | 233,048 | -5.95(-3.44%) |
Mar 10, 2022 | 172.73 | 174.00 | 170.55 | 172.75 | 297,267 | -2.01(-1.15%) |
Mar 09, 2022 | 171.94 | 175.35 | 171.15 | 174.76 | 360,837 | +7.80(+4.67%) |
Mar 08, 2022 | 166.89 | 172.00 | 164.89 | 166.96 | 1,516,829 | -0.30(-0.18%) |
Mar 07, 2022 | 175.86 | 176.81 | 167.15 | 167.26 | 501,557 | -8.69(-4.94%) |
Mar 04, 2022 | 179.14 | 180.88 | 174.68 | 175.95 | 286,102 | -4.09(-2.27%) |
Mar 03, 2022 | 186.35 | 186.35 | 178.99 | 180.04 | 372,655 | -6.74(-3.61%) |
Mar 02, 2022 | 185.96 | 187.50 | 181.96 | 186.78 | 381,592 | +1.54(+0.83%) |