Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.44 | 163.09 | 159.56 | 161.60 | 241,463 | +0.53(+0.33%) |
May 27, 2022 | 157.89 | 161.07 | 157.89 | 161.07 | 52,646 | +3.18(+2.01%) |
May 26, 2022 | 158.53 | 158.53 | 156.72 | 157.89 | 45,239 | +0.64(+0.40%) |
May 25, 2022 | 155.66 | 159.36 | 155.23 | 157.25 | 103,134 | +1.97(+1.27%) |
May 24, 2022 | 155.95 | 156.07 | 153.52 | 155.29 | 60,444 | -2.06(-1.31%) |
May 23, 2022 | 158.56 | 158.56 | 156.26 | 157.35 | 61,374 | -0.12(-0.07%) |
May 20, 2022 | 158.24 | 158.24 | 153.70 | 157.47 | 106,565 | +1.11(+0.71%) |
May 19, 2022 | 156.51 | 159.17 | 156.29 | 156.36 | 76,304 | -1.34(-0.85%) |
May 18, 2022 | 159.42 | 160.32 | 157.62 | 157.70 | 40,751 | -2.98(-1.85%) |
May 17, 2022 | 159.56 | 160.77 | 158.29 | 160.67 | 59,517 | +2.84(+1.80%) |
May 16, 2022 | 159.08 | 159.35 | 156.93 | 157.83 | 50,842 | -1.10(-0.69%) |
May 13, 2022 | 159.55 | 160.14 | 157.27 | 158.93 | 71,064 | +0.18(+0.12%) |
May 12, 2022 | 156.16 | 159.21 | 156.16 | 158.75 | 68,924 | +1.31(+0.83%) |
May 11, 2022 | 158.88 | 161.16 | 156.72 | 157.44 | 56,372 | -0.95(-0.60%) |
May 10, 2022 | 161.82 | 161.82 | 155.25 | 158.39 | 80,704 | -1.34(-0.84%) |
May 09, 2022 | 162.22 | 163.81 | 159.08 | 159.73 | 89,718 | -4.21(-2.57%) |
May 06, 2022 | 164.15 | 165.25 | 161.84 | 163.94 | 96,295 | +0.16(+0.10%) |
May 05, 2022 | 165.52 | 165.62 | 161.13 | 163.78 | 73,352 | -3.44(-2.06%) |
May 04, 2022 | 161.77 | 167.37 | 161.16 | 167.22 | 87,226 | +6.58(+4.10%) |
May 03, 2022 | 160.07 | 161.65 | 158.83 | 160.63 | 85,081 | +1.56(+0.98%) |
May 02, 2022 | 154.60 | 159.22 | 152.65 | 159.07 | 71,184 | +4.67(+3.03%) |
Apr 29, 2022 | 159.98 | 161.43 | 153.89 | 154.40 | 146,009 | -8.03(-4.95%) |
Apr 28, 2022 | 162.13 | 165.25 | 160.27 | 162.44 | 66,543 | +0.63(+0.39%) |
Apr 27, 2022 | 160.23 | 164.60 | 160.23 | 161.81 | 105,780 | +0.94(+0.58%) |
Apr 26, 2022 | 167.58 | 167.58 | 160.28 | 160.88 | 90,308 | -6.56(-3.92%) |
Apr 25, 2022 | 167.23 | 168.19 | 164.26 | 167.44 | 47,387 | +0.28(+0.17%) |
Apr 22, 2022 | 170.58 | 170.60 | 166.78 | 167.16 | 73,873 | -4.18(-2.44%) |
Apr 21, 2022 | 172.86 | 175.48 | 171.02 | 171.34 | 59,598 | -1.04(-0.60%) |
Apr 20, 2022 | 173.80 | 173.80 | 171.70 | 172.38 | 46,477 | -0.06(-0.03%) |
Apr 19, 2022 | 173.00 | 174.82 | 170.79 | 172.44 | 71,560 | +0.32(+0.18%) |
Apr 18, 2022 | 179.00 | 179.47 | 171.73 | 172.12 | 138,590 | -7.78(-4.33%) |
Apr 14, 2022 | 180.42 | 182.29 | 179.40 | 179.90 | 56,929 | +0.07(+0.04%) |
Apr 13, 2022 | 177.78 | 180.34 | 177.40 | 179.84 | 62,005 | +1.68(+0.94%) |
Apr 12, 2022 | 180.12 | 180.15 | 177.80 | 178.16 | 97,425 | -0.49(-0.28%) |
Apr 11, 2022 | 177.62 | 180.58 | 177.25 | 178.65 | 90,289 | -0.23(-0.13%) |
Apr 08, 2022 | 179.67 | 181.70 | 177.29 | 178.88 | 110,212 | -0.12(-0.06%) |
Apr 07, 2022 | 176.86 | 180.30 | 176.78 | 179.00 | 64,692 | +2.50(+1.42%) |
Apr 06, 2022 | 173.31 | 178.20 | 172.30 | 176.49 | 105,537 | +3.71(+2.15%) |
Apr 05, 2022 | 172.09 | 176.02 | 172.09 | 172.78 | 69,086 | +0.59(+0.34%) |
Apr 04, 2022 | 173.72 | 174.48 | 171.14 | 172.19 | 71,036 | -1.44(-0.83%) |
Apr 01, 2022 | 169.93 | 174.39 | 169.49 | 173.64 | 96,394 | +5.01(+2.97%) |
Mar 31, 2022 | 171.90 | 173.30 | 168.23 | 168.63 | 83,111 | -3.42(-1.99%) |
Mar 30, 2022 | 172.94 | 173.43 | 170.94 | 172.05 | 44,322 | -0.43(-0.25%) |
Mar 29, 2022 | 171.67 | 173.07 | 170.84 | 172.48 | 55,979 | +2.34(+1.37%) |
Mar 28, 2022 | 170.63 | 171.85 | 169.44 | 170.15 | 53,871 | -0.58(-0.34%) |
Mar 25, 2022 | 170.66 | 171.38 | 169.23 | 170.73 | 49,086 | +0.53(+0.31%) |
Mar 24, 2022 | 171.65 | 171.66 | 170.01 | 170.20 | 61,550 | -0.13(-0.08%) |
Mar 23, 2022 | 172.65 | 174.03 | 170.31 | 170.34 | 84,035 | -2.32(-1.34%) |
Mar 22, 2022 | 172.18 | 174.06 | 170.75 | 172.65 | 102,507 | +0.79(+0.46%) |
Mar 21, 2022 | 168.86 | 173.16 | 168.86 | 171.86 | 111,594 | +2.49(+1.47%) |
Mar 18, 2022 | 165.97 | 169.43 | 165.97 | 169.37 | 157,433 | +3.67(+2.21%) |
Mar 17, 2022 | 162.90 | 165.90 | 162.66 | 165.70 | 111,187 | +3.07(+1.89%) |
Mar 16, 2022 | 163.00 | 165.82 | 159.62 | 162.63 | 113,799 | -0.13(-0.08%) |
Mar 15, 2022 | 162.52 | 163.89 | 161.59 | 162.76 | 122,495 | +1.06(+0.66%) |
Mar 14, 2022 | 163.18 | 163.63 | 160.04 | 161.70 | 96,864 | -1.54(-0.94%) |
Mar 11, 2022 | 164.18 | 164.31 | 162.39 | 163.24 | 89,933 | +0.38(+0.24%) |
Mar 10, 2022 | 160.78 | 164.17 | 160.65 | 162.86 | 56,053 | -0.50(-0.30%) |
Mar 09, 2022 | 162.02 | 163.54 | 160.45 | 163.36 | 116,652 | +3.21(+2.00%) |
Mar 08, 2022 | 162.82 | 162.82 | 157.20 | 160.15 | 85,439 | -2.81(-1.72%) |
Mar 07, 2022 | 163.33 | 164.36 | 162.36 | 162.96 | 83,869 | -1.05(-0.64%) |
Mar 04, 2022 | 163.32 | 165.28 | 162.54 | 164.01 | 75,681 | -1.05(-0.64%) |
Mar 03, 2022 | 167.57 | 168.06 | 164.53 | 165.06 | 82,641 | -1.06(-0.64%) |
Mar 02, 2022 | 164.27 | 169.91 | 164.27 | 166.12 | 133,076 | +2.97(+1.82%) |