Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 153.24 | 153.61 | 151.01 | 152.05 | 4,402,536 | -2.03(-1.32%) |
May 27, 2022 | 152.78 | 154.26 | 151.81 | 154.08 | 1,679,959 | +1.04(+0.68%) |
May 26, 2022 | 154.39 | 155.32 | 152.72 | 153.04 | 1,630,379 | +1.50(+0.99%) |
May 25, 2022 | 149.99 | 152.26 | 149.16 | 151.54 | 1,450,005 | +1.17(+0.78%) |
May 24, 2022 | 150.29 | 150.99 | 147.43 | 150.37 | 1,020,148 | +0.37(+0.25%) |
May 23, 2022 | 149.22 | 151.20 | 148.05 | 150.00 | 993,291 | +2.47(+1.68%) |
May 20, 2022 | 146.94 | 148.99 | 145.46 | 147.52 | 2,283,260 | +0.79(+0.54%) |
May 19, 2022 | 146.78 | 147.77 | 144.23 | 146.73 | 1,398,447 | -1.70(-1.15%) |
May 18, 2022 | 154.15 | 154.77 | 148.11 | 148.43 | 2,077,322 | -5.72(-3.71%) |
May 17, 2022 | 152.91 | 154.70 | 149.95 | 154.15 | 2,023,173 | +2.34(+1.54%) |
May 16, 2022 | 151.10 | 153.79 | 150.57 | 151.81 | 1,643,082 | +1.63(+1.09%) |
May 13, 2022 | 149.19 | 151.32 | 147.50 | 150.18 | 2,010,145 | +1.71(+1.15%) |
May 12, 2022 | 145.61 | 148.59 | 142.62 | 148.47 | 5,612,118 | -9.49(-6.01%) |
May 11, 2022 | 156.44 | 161.20 | 155.87 | 157.96 | 1,944,369 | +1.62(+1.03%) |
May 10, 2022 | 154.68 | 157.54 | 154.15 | 156.35 | 1,816,879 | +2.28(+1.48%) |
May 09, 2022 | 154.99 | 156.28 | 153.37 | 154.06 | 1,977,689 | -1.66(-1.06%) |
May 06, 2022 | 151.21 | 155.87 | 150.84 | 155.72 | 1,919,862 | +3.74(+2.46%) |
May 05, 2022 | 151.66 | 153.32 | 150.25 | 151.98 | 1,575,838 | -1.57(-1.02%) |
May 04, 2022 | 150.46 | 153.91 | 146.89 | 153.55 | 2,875,624 | +5.91(+4.00%) |
May 03, 2022 | 146.30 | 148.61 | 146.11 | 147.64 | 1,803,622 | +1.75(+1.20%) |
May 02, 2022 | 149.12 | 149.74 | 144.79 | 145.89 | 2,147,024 | -2.27(-1.53%) |
Apr 29, 2022 | 153.71 | 153.95 | 147.59 | 148.16 | 2,103,702 | -6.33(-4.10%) |
Apr 28, 2022 | 154.55 | 155.63 | 153.79 | 154.49 | 1,083,187 | +0.28(+0.18%) |
Apr 27, 2022 | 154.14 | 155.94 | 152.16 | 154.20 | 934,607 | +0.21(+0.13%) |
Apr 26, 2022 | 154.65 | 158.34 | 153.84 | 154.00 | 1,438,994 | -1.19(-0.77%) |
Apr 25, 2022 | 155.08 | 155.57 | 152.22 | 155.19 | 1,474,950 | -0.52(-0.33%) |
Apr 22, 2022 | 160.12 | 160.19 | 155.51 | 155.71 | 1,328,974 | -5.89(-3.65%) |
Apr 21, 2022 | 162.26 | 163.73 | 160.71 | 161.60 | 948,470 | -0.70(-0.43%) |
Apr 20, 2022 | 160.26 | 163.03 | 160.26 | 162.30 | 943,830 | +2.82(+1.77%) |
Apr 19, 2022 | 159.02 | 160.08 | 158.27 | 159.48 | 924,847 | +0.93(+0.59%) |
Apr 18, 2022 | 157.02 | 159.35 | 157.02 | 158.55 | 960,167 | +0.68(+0.43%) |
Apr 14, 2022 | 159.91 | 160.90 | 157.17 | 157.87 | 3,052,012 | -1.71(-1.07%) |
Apr 13, 2022 | 159.26 | 160.75 | 158.03 | 159.59 | 1,098,126 | +0.33(+0.21%) |
Apr 12, 2022 | 157.85 | 159.77 | 156.21 | 159.25 | 1,124,127 | -0.03(-0.02%) |
Apr 11, 2022 | 162.27 | 162.98 | 158.63 | 159.28 | 1,450,829 | -2.73(-1.69%) |
Apr 08, 2022 | 160.14 | 163.45 | 159.67 | 162.02 | 2,062,387 | +2.47(+1.55%) |
Apr 07, 2022 | 154.86 | 160.41 | 154.26 | 159.55 | 1,688,439 | +4.68(+3.02%) |
Apr 06, 2022 | 152.24 | 155.59 | 152.24 | 154.87 | 941,579 | +2.33(+1.53%) |
Apr 05, 2022 | 151.42 | 154.50 | 151.42 | 152.54 | 722,515 | +0.99(+0.65%) |
Apr 04, 2022 | 152.78 | 152.78 | 150.65 | 151.55 | 1,015,280 | -1.73(-1.13%) |
Apr 01, 2022 | 151.72 | 154.20 | 150.89 | 153.28 | 840,225 | +1.77(+1.17%) |
Mar 31, 2022 | 151.45 | 153.69 | 150.87 | 151.51 | 1,074,653 | -0.42(-0.28%) |
Mar 30, 2022 | 152.21 | 153.02 | 150.72 | 151.93 | 767,580 | +0.10(+0.06%) |
Mar 29, 2022 | 151.89 | 152.13 | 150.21 | 151.83 | 888,112 | +0.30(+0.20%) |
Mar 28, 2022 | 150.86 | 151.60 | 149.35 | 151.53 | 690,788 | +0.04(+0.03%) |
Mar 25, 2022 | 149.68 | 152.13 | 149.54 | 151.49 | 777,710 | +2.04(+1.36%) |
Mar 24, 2022 | 149.32 | 149.71 | 148.16 | 149.45 | 711,486 | +1.06(+0.71%) |
Mar 23, 2022 | 148.87 | 149.40 | 147.43 | 148.39 | 1,060,288 | -0.57(-0.38%) |
Mar 22, 2022 | 150.63 | 151.47 | 148.47 | 148.96 | 1,096,995 | -1.05(-0.70%) |
Mar 21, 2022 | 149.44 | 152.54 | 149.29 | 150.01 | 1,071,477 | +1.16(+0.78%) |
Mar 18, 2022 | 149.06 | 149.29 | 147.00 | 148.85 | 2,079,717 | -0.20(-0.13%) |
Mar 17, 2022 | 146.93 | 149.25 | 146.59 | 149.05 | 1,318,601 | +1.66(+1.13%) |
Mar 16, 2022 | 148.54 | 149.89 | 145.25 | 147.39 | 1,023,367 | -0.87(-0.59%) |
Mar 15, 2022 | 143.93 | 148.41 | 143.50 | 148.26 | 1,881,965 | +5.13(+3.58%) |
Mar 14, 2022 | 142.97 | 143.32 | 140.23 | 143.13 | 1,055,367 | +1.56(+1.10%) |
Mar 11, 2022 | 143.07 | 144.48 | 141.47 | 141.57 | 1,063,284 | -1.58(-1.10%) |
Mar 10, 2022 | 142.10 | 144.59 | 141.41 | 143.15 | 1,339,123 | +0.33(+0.23%) |
Mar 09, 2022 | 143.42 | 144.12 | 142.00 | 142.81 | 1,489,065 | +1.39(+0.98%) |
Mar 08, 2022 | 141.44 | 143.46 | 140.17 | 141.42 | 1,309,726 | -0.42(-0.30%) |
Mar 07, 2022 | 143.85 | 145.35 | 141.79 | 141.84 | 1,441,372 | -2.41(-1.67%) |
Mar 04, 2022 | 140.53 | 144.46 | 140.13 | 144.25 | 1,081,828 | +1.79(+1.26%) |
Mar 03, 2022 | 140.65 | 142.71 | 140.50 | 142.46 | 736,328 | +2.42(+1.73%) |
Mar 02, 2022 | 139.70 | 141.13 | 139.24 | 140.04 | 1,029,528 | +1.01(+0.73%) |