Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.80 | 160.80 | 158.80 | 159.20 | 8,528 | -1.00(-0.62%) |
May 27, 2022 | 160.00 | 160.40 | 160.00 | 160.20 | 5,973 | +0.20(+0.12%) |
May 26, 2022 | 159.80 | 160.20 | 159.00 | 160.00 | 4,528 | +0.00(+0.00%) |
May 25, 2022 | 160.60 | 160.60 | 159.10 | 160.00 | 4,742 | -0.40(-0.25%) |
May 24, 2022 | 159.80 | 160.80 | 159.80 | 160.40 | 8,707 | +0.73(+0.45%) |
May 23, 2022 | 159.60 | 160.00 | 159.20 | 159.67 | 6,941 | +0.67(+0.42%) |
May 20, 2022 | 159.40 | 159.40 | 158.20 | 159.00 | 5,048 | +0.20(+0.13%) |
May 19, 2022 | 159.00 | 159.20 | 158.20 | 158.80 | 7,080 | -0.40(-0.25%) |
May 18, 2022 | 159.00 | 159.80 | 158.80 | 159.20 | 6,470 | -0.20(-0.13%) |
May 17, 2022 | 159.80 | 159.80 | 158.80 | 159.40 | 7,692 | -0.30(-0.19%) |
May 16, 2022 | 158.60 | 159.80 | 158.00 | 159.70 | 5,847 | +1.50(+0.95%) |
May 13, 2022 | 157.60 | 158.80 | 157.40 | 158.20 | 9,341 | -1.60(-1.00%) |
May 12, 2022 | 161.20 | 161.40 | 159.20 | 159.80 | 9,183 | -2.20(-1.36%) |
May 11, 2022 | 160.60 | 162.00 | 160.60 | 162.00 | 6,908 | +1.80(+1.12%) |
May 10, 2022 | 162.00 | 162.40 | 160.20 | 160.20 | 7,979 | -2.20(-1.35%) |
May 09, 2022 | 163.80 | 163.80 | 161.80 | 162.40 | 7,907 | -2.20(-1.34%) |
May 06, 2022 | 164.40 | 164.88 | 163.70 | 164.60 | 12,686 | +0.20(+0.12%) |
May 05, 2022 | 165.80 | 165.80 | 163.40 | 164.40 | 10,217 | -0.20(-0.12%) |
May 04, 2022 | 164.20 | 164.60 | 162.60 | 164.60 | 14,184 | +1.60(+0.98%) |
May 03, 2022 | 162.80 | 163.80 | 162.64 | 163.00 | 6,677 | +0.80(+0.49%) |
May 02, 2022 | 163.00 | 163.17 | 161.80 | 162.20 | 12,768 | -3.40(-2.05%) |
Apr 29, 2022 | 166.00 | 166.40 | 165.00 | 165.60 | 9,004 | +0.69(+0.42%) |
Apr 28, 2022 | 164.40 | 165.20 | 164.00 | 164.91 | 6,792 | +0.31(+0.19%) |
Apr 27, 2022 | 165.00 | 165.00 | 163.80 | 164.60 | 8,786 | -1.20(-0.72%) |
Apr 26, 2022 | 166.20 | 166.20 | 165.01 | 165.80 | 10,983 | +0.60(+0.36%) |
Apr 25, 2022 | 165.80 | 165.80 | 164.60 | 165.20 | 22,624 | -2.80(-1.67%) |
Apr 22, 2022 | 167.80 | 168.40 | 167.20 | 168.00 | 12,659 | -0.70(-0.41%) |
Apr 21, 2022 | 168.80 | 168.80 | 167.60 | 168.70 | 12,546 | -0.30(-0.18%) |
Apr 20, 2022 | 168.60 | 169.00 | 168.00 | 169.00 | 8,120 | +0.40(+0.24%) |
Apr 19, 2022 | 169.20 | 169.40 | 168.00 | 168.60 | 10,775 | -4.60(-2.66%) |
Apr 18, 2022 | 173.80 | 173.80 | 172.80 | 173.20 | 11,299 | +0.60(+0.35%) |
Apr 14, 2022 | 173.00 | 173.00 | 172.00 | 172.60 | 5,386 | +0.00(+0.00%) |
Apr 13, 2022 | 172.40 | 173.00 | 172.40 | 172.60 | 6,739 | +0.20(+0.12%) |
Apr 12, 2022 | 172.00 | 172.60 | 171.80 | 172.40 | 7,914 | +1.00(+0.58%) |
Apr 11, 2022 | 172.00 | 172.00 | 170.70 | 171.40 | 18,572 | +0.40(+0.23%) |
Apr 08, 2022 | 169.80 | 171.00 | 169.80 | 171.00 | 4,488 | +0.60(+0.35%) |
Apr 07, 2022 | 169.00 | 170.40 | 169.00 | 170.40 | 5,495 | +1.20(+0.71%) |
Apr 06, 2022 | 169.80 | 170.00 | 168.80 | 169.20 | 4,324 | -0.40(-0.24%) |
Apr 05, 2022 | 171.00 | 171.00 | 169.00 | 169.60 | 5,603 | -0.80(-0.47%) |
Apr 04, 2022 | 170.60 | 171.00 | 169.20 | 170.40 | 3,899 | +0.60(+0.35%) |
Apr 01, 2022 | 170.00 | 170.00 | 168.83 | 169.80 | 6,510 | -0.60(-0.35%) |
Mar 31, 2022 | 169.40 | 171.30 | 169.40 | 170.40 | 2,634 | +0.30(+0.18%) |
Mar 30, 2022 | 169.40 | 170.20 | 169.00 | 170.10 | 2,250 | +0.90(+0.53%) |
Mar 29, 2022 | 168.00 | 169.20 | 166.40 | 169.20 | 8,905 | +0.40(+0.24%) |
Mar 28, 2022 | 170.00 | 170.40 | 168.32 | 168.80 | 8,202 | -2.02(-1.18%) |
Mar 25, 2022 | 171.40 | 171.80 | 170.40 | 170.82 | 5,450 | -0.98(-0.57%) |
Mar 24, 2022 | 170.20 | 171.80 | 170.20 | 171.80 | 9,456 | +1.70(+1.00%) |
Mar 23, 2022 | 168.80 | 170.20 | 168.80 | 170.10 | 4,871 | +1.50(+0.89%) |
Mar 22, 2022 | 169.20 | 169.20 | 168.00 | 168.60 | 4,901 | -1.20(-0.71%) |
Mar 21, 2022 | 169.00 | 170.12 | 168.61 | 169.80 | 3,853 | -0.20(-0.12%) |
Mar 18, 2022 | 171.40 | 171.40 | 170.00 | 170.00 | 8,309 | -1.20(-0.70%) |
Mar 17, 2022 | 171.80 | 172.12 | 171.20 | 171.20 | 3,167 | +1.20(+0.71%) |
Mar 16, 2022 | 170.40 | 170.60 | 168.40 | 170.00 | 7,618 | +0.60(+0.35%) |
Mar 15, 2022 | 170.00 | 170.20 | 168.80 | 169.40 | 6,498 | -2.20(-1.28%) |
Mar 14, 2022 | 173.40 | 173.40 | 171.60 | 171.60 | 4,461 | -2.00(-1.15%) |
Mar 11, 2022 | 173.60 | 173.80 | 173.00 | 173.60 | 3,434 | -0.40(-0.23%) |
Mar 10, 2022 | 173.40 | 174.40 | 174.00 | 3,612 | +0.00(+0.00%) | |
Mar 09, 2022 | 173.60 | 174.00 | 172.40 | 174.00 | 7,724 | -0.21(-0.12%) |
Mar 08, 2022 | 174.00 | 174.50 | 173.80 | 174.21 | 10,593 | +0.21(+0.12%) |
Mar 07, 2022 | 174.20 | 174.20 | 173.60 | 174.00 | 8,194 | +0.40(+0.23%) |
Mar 04, 2022 | 173.60 | 174.00 | 173.42 | 173.60 | 4,916 | +0.20(+0.12%) |
Mar 03, 2022 | 172.80 | 173.60 | 172.80 | 173.40 | 2,248 | +0.40(+0.23%) |
Mar 02, 2022 | 173.20 | 173.40 | 172.60 | 173.00 | 5,244 | -0.60(-0.35%) |