Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 153.23 | 153.61 | 151.00 | 152.04 | 4,402,633 | -2.03(-1.32%) |
May 27, 2022 | 152.77 | 154.25 | 151.81 | 154.08 | 1,679,996 | +1.04(+0.68%) |
May 26, 2022 | 154.38 | 155.32 | 152.71 | 153.04 | 1,630,415 | +1.50(+0.99%) |
May 25, 2022 | 149.98 | 152.26 | 149.16 | 151.53 | 1,450,037 | +1.17(+0.78%) |
May 24, 2022 | 150.29 | 150.98 | 147.43 | 150.37 | 1,020,171 | +0.37(+0.25%) |
May 23, 2022 | 149.22 | 151.19 | 148.05 | 149.99 | 993,312 | +2.47(+1.68%) |
May 20, 2022 | 146.94 | 148.99 | 145.45 | 147.52 | 2,283,311 | +0.79(+0.54%) |
May 19, 2022 | 146.78 | 147.76 | 144.23 | 146.73 | 1,398,477 | -1.70(-1.14%) |
May 18, 2022 | 154.15 | 154.77 | 148.11 | 148.43 | 2,077,368 | -5.72(-3.71%) |
May 17, 2022 | 152.91 | 154.70 | 149.95 | 154.15 | 2,023,217 | +2.34(+1.54%) |
May 16, 2022 | 151.09 | 153.78 | 150.57 | 151.81 | 1,643,118 | +1.63(+1.09%) |
May 13, 2022 | 149.19 | 151.32 | 147.49 | 150.18 | 2,010,189 | +1.71(+1.15%) |
May 12, 2022 | 145.61 | 148.59 | 142.61 | 148.47 | 5,612,241 | -9.49(-6.01%) |
May 11, 2022 | 156.44 | 161.20 | 155.86 | 157.96 | 1,944,412 | +1.62(+1.03%) |
May 10, 2022 | 154.68 | 157.54 | 154.15 | 156.34 | 1,816,919 | +2.28(+1.48%) |
May 09, 2022 | 154.98 | 156.27 | 153.37 | 154.06 | 1,977,732 | -1.66(-1.06%) |
May 06, 2022 | 151.20 | 155.87 | 150.84 | 155.72 | 1,919,904 | +3.74(+2.46%) |
May 05, 2022 | 151.66 | 153.32 | 150.24 | 151.97 | 1,575,873 | -1.57(-1.02%) |
May 04, 2022 | 150.46 | 153.91 | 146.88 | 153.54 | 2,875,687 | +5.91(+4.00%) |
May 03, 2022 | 146.30 | 148.61 | 146.11 | 147.64 | 1,803,661 | +1.75(+1.20%) |
May 02, 2022 | 149.12 | 149.73 | 144.79 | 145.88 | 2,147,071 | -2.27(-1.53%) |
Apr 29, 2022 | 153.71 | 153.95 | 147.59 | 148.16 | 2,103,748 | -6.33(-4.09%) |
Apr 28, 2022 | 154.55 | 155.63 | 153.79 | 154.48 | 1,083,211 | +0.28(+0.18%) |
Apr 27, 2022 | 154.14 | 155.94 | 152.16 | 154.20 | 934,627 | +0.21(+0.13%) |
Apr 26, 2022 | 154.65 | 158.34 | 153.84 | 153.99 | 1,439,025 | -1.19(-0.77%) |
Apr 25, 2022 | 155.08 | 155.57 | 152.22 | 155.19 | 1,474,982 | -0.52(-0.33%) |
Apr 22, 2022 | 160.11 | 160.18 | 155.51 | 155.71 | 1,329,003 | -5.90(-3.65%) |
Apr 21, 2022 | 162.26 | 163.73 | 160.71 | 161.60 | 948,490 | -0.69(-0.43%) |
Apr 20, 2022 | 160.26 | 163.02 | 160.26 | 162.30 | 943,850 | +2.82(+1.77%) |
Apr 19, 2022 | 159.02 | 160.07 | 158.26 | 159.48 | 924,867 | +0.93(+0.59%) |
Apr 18, 2022 | 157.02 | 159.35 | 157.02 | 158.55 | 960,188 | +0.67(+0.43%) |
Apr 14, 2022 | 159.91 | 160.90 | 157.17 | 157.87 | 3,052,079 | -1.71(-1.07%) |
Apr 13, 2022 | 159.26 | 160.75 | 158.03 | 159.58 | 1,098,151 | +0.33(+0.21%) |
Apr 12, 2022 | 157.85 | 159.77 | 156.21 | 159.25 | 1,124,152 | -0.03(-0.02%) |
Apr 11, 2022 | 162.27 | 162.97 | 158.62 | 159.28 | 1,450,861 | -2.73(-1.69%) |
Apr 08, 2022 | 160.13 | 163.44 | 159.66 | 162.01 | 2,062,433 | +2.47(+1.55%) |
Apr 07, 2022 | 154.85 | 160.41 | 154.26 | 159.54 | 1,688,476 | +4.68(+3.02%) |
Apr 06, 2022 | 152.24 | 155.59 | 152.24 | 154.86 | 941,600 | +2.33(+1.53%) |
Apr 05, 2022 | 151.42 | 154.49 | 151.42 | 152.53 | 722,531 | +0.99(+0.65%) |
Apr 04, 2022 | 152.78 | 152.78 | 150.64 | 151.54 | 1,015,302 | -1.73(-1.13%) |
Apr 01, 2022 | 151.72 | 154.20 | 150.88 | 153.28 | 840,243 | +1.77(+1.17%) |
Mar 31, 2022 | 151.45 | 153.69 | 150.87 | 151.50 | 1,074,676 | -0.42(-0.28%) |
Mar 30, 2022 | 152.21 | 153.01 | 150.71 | 151.93 | 767,596 | +0.10(+0.06%) |
Mar 29, 2022 | 151.89 | 152.13 | 150.20 | 151.83 | 888,131 | +0.30(+0.20%) |
Mar 28, 2022 | 150.86 | 151.59 | 149.35 | 151.53 | 690,803 | +0.04(+0.03%) |
Mar 25, 2022 | 149.67 | 152.12 | 149.54 | 151.49 | 777,727 | +2.04(+1.36%) |
Mar 24, 2022 | 149.32 | 149.70 | 148.16 | 149.45 | 711,501 | +1.06(+0.71%) |
Mar 23, 2022 | 148.86 | 149.40 | 147.42 | 148.39 | 1,060,312 | -0.57(-0.38%) |
Mar 22, 2022 | 150.62 | 151.47 | 148.47 | 148.96 | 1,097,019 | -1.05(-0.70%) |
Mar 21, 2022 | 149.44 | 152.53 | 149.29 | 150.01 | 1,071,500 | +1.16(+0.78%) |
Mar 18, 2022 | 149.06 | 149.29 | 147.00 | 148.85 | 2,079,762 | -0.20(-0.13%) |
Mar 17, 2022 | 146.92 | 149.24 | 146.59 | 149.05 | 1,318,629 | +1.66(+1.13%) |
Mar 16, 2022 | 148.54 | 149.88 | 145.25 | 147.38 | 1,023,390 | -0.87(-0.59%) |
Mar 15, 2022 | 143.93 | 148.41 | 143.50 | 148.25 | 1,882,006 | +5.13(+3.59%) |
Mar 14, 2022 | 142.97 | 143.32 | 140.22 | 143.12 | 1,055,390 | +1.56(+1.10%) |
Mar 11, 2022 | 143.06 | 144.47 | 141.47 | 141.57 | 1,063,308 | -1.58(-1.10%) |
Mar 10, 2022 | 142.09 | 144.59 | 141.41 | 143.14 | 1,339,153 | +0.33(+0.23%) |
Mar 09, 2022 | 143.42 | 144.12 | 142.00 | 142.81 | 1,489,098 | +1.39(+0.98%) |
Mar 08, 2022 | 141.44 | 143.45 | 140.16 | 141.42 | 1,309,755 | -0.42(-0.30%) |
Mar 07, 2022 | 143.85 | 145.35 | 141.79 | 141.84 | 1,441,404 | -2.41(-1.67%) |
Mar 04, 2022 | 140.53 | 144.45 | 140.13 | 144.25 | 1,081,852 | +1.79(+1.26%) |
Mar 03, 2022 | 140.65 | 142.71 | 140.50 | 142.46 | 736,344 | +2.42(+1.73%) |
Mar 02, 2022 | 139.69 | 141.12 | 139.24 | 140.04 | 1,029,551 | +1.01(+0.73%) |