Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 172.91 | 175.36 | 172.91 | 174.31 | 11,441 | -1.63(-0.93%) |
May 27, 2022 | 173.92 | 175.94 | 173.92 | 175.94 | 10,579 | +3.77(+2.19%) |
May 26, 2022 | 169.51 | 172.83 | 169.51 | 172.17 | 16,041 | +3.94(+2.34%) |
May 25, 2022 | 166.76 | 168.75 | 166.09 | 168.23 | 17,718 | +1.54(+0.93%) |
May 24, 2022 | 166.76 | 167.13 | 164.07 | 166.69 | 24,703 | -1.10(-0.65%) |
May 23, 2022 | 167.04 | 168.29 | 167.04 | 167.78 | 14,999 | +2.26(+1.37%) |
May 20, 2022 | 167.57 | 167.57 | 162.41 | 165.52 | 75,884 | -0.83(-0.50%) |
May 19, 2022 | 164.99 | 168.06 | 164.77 | 166.35 | 43,794 | -0.13(-0.08%) |
May 18, 2022 | 171.72 | 171.72 | 166.27 | 166.48 | 36,342 | -7.17(-4.13%) |
May 17, 2022 | 172.29 | 173.89 | 171.04 | 173.65 | 33,325 | +4.20(+2.48%) |
May 16, 2022 | 169.83 | 170.78 | 169.14 | 169.45 | 17,259 | -0.59(-0.35%) |
May 13, 2022 | 169.06 | 171.11 | 168.59 | 170.04 | 72,077 | +2.59(+1.55%) |
May 12, 2022 | 166.13 | 168.00 | 164.25 | 167.46 | 33,720 | +0.49(+0.30%) |
May 11, 2022 | 168.85 | 171.82 | 166.90 | 166.96 | 24,221 | -2.39(-1.41%) |
May 10, 2022 | 171.03 | 171.05 | 167.47 | 169.36 | 44,713 | -1.09(-0.64%) |
May 09, 2022 | 171.98 | 172.74 | 169.77 | 170.45 | 33,335 | -3.96(-2.27%) |
May 06, 2022 | 175.31 | 175.36 | 172.23 | 174.41 | 20,994 | -1.88(-1.06%) |
May 05, 2022 | 179.66 | 179.66 | 174.97 | 176.29 | 7,742 | -5.34(-2.94%) |
May 04, 2022 | 176.40 | 181.94 | 176.40 | 181.62 | 12,251 | +5.20(+2.95%) |
May 03, 2022 | 175.16 | 177.23 | 175.08 | 176.42 | 23,019 | +1.24(+0.71%) |
May 02, 2022 | 174.89 | 176.68 | 172.00 | 175.18 | 42,107 | +0.38(+0.22%) |
Apr 29, 2022 | 179.19 | 179.91 | 174.55 | 174.81 | 17,322 | -5.17(-2.87%) |
Apr 28, 2022 | 178.20 | 180.48 | 177.84 | 179.97 | 16,484 | +2.74(+1.54%) |
Apr 27, 2022 | 176.49 | 178.61 | 176.04 | 177.24 | 12,745 | +1.11(+0.63%) |
Apr 26, 2022 | 178.95 | 179.25 | 176.01 | 176.13 | 14,738 | -4.12(-2.28%) |
Apr 25, 2022 | 179.22 | 180.32 | 176.38 | 180.25 | 19,839 | +0.18(+0.10%) |
Apr 22, 2022 | 182.73 | 182.73 | 179.84 | 180.06 | 10,926 | -3.92(-2.13%) |
Apr 21, 2022 | 187.61 | 188.10 | 183.65 | 183.99 | 12,885 | -1.43(-0.77%) |
Apr 20, 2022 | 184.84 | 186.59 | 184.84 | 185.42 | 20,345 | +1.38(+0.75%) |
Apr 19, 2022 | 180.19 | 184.20 | 180.19 | 184.03 | 11,983 | +4.24(+2.36%) |
Apr 18, 2022 | 180.04 | 180.64 | 179.09 | 179.80 | 19,045 | -0.78(-0.43%) |
Apr 14, 2022 | 182.06 | 182.70 | 180.58 | 180.58 | 10,556 | -0.93(-0.51%) |
Apr 13, 2022 | 180.06 | 181.56 | 180.06 | 181.51 | 21,686 | +2.44(+1.36%) |
Apr 12, 2022 | 180.51 | 181.78 | 178.54 | 179.06 | 31,403 | -0.63(-0.35%) |
Apr 11, 2022 | 180.70 | 181.26 | 179.53 | 179.70 | 34,921 | -0.66(-0.37%) |
Apr 08, 2022 | 180.80 | 182.23 | 180.27 | 180.36 | 9,258 | -1.13(-0.62%) |
Apr 07, 2022 | 180.26 | 182.19 | 179.44 | 181.49 | 21,120 | +0.34(+0.19%) |
Apr 06, 2022 | 181.06 | 181.59 | 180.06 | 181.15 | 18,085 | -1.60(-0.88%) |
Apr 05, 2022 | 185.18 | 185.34 | 182.54 | 182.75 | 17,677 | -2.39(-1.29%) |
Apr 04, 2022 | 184.61 | 185.31 | 183.35 | 185.14 | 10,952 | -0.06(-0.03%) |
Apr 01, 2022 | 186.09 | 186.90 | 184.10 | 185.20 | 20,092 | -1.10(-0.59%) |
Mar 31, 2022 | 188.49 | 188.95 | 185.98 | 186.30 | 14,484 | -2.69(-1.42%) |
Mar 30, 2022 | 189.90 | 189.99 | 188.57 | 188.98 | 9,383 | -1.03(-0.54%) |
Mar 29, 2022 | 188.67 | 190.28 | 188.47 | 190.01 | 14,169 | +3.34(+1.79%) |
Mar 28, 2022 | 185.50 | 186.77 | 184.85 | 186.67 | 18,254 | +0.36(+0.19%) |
Mar 25, 2022 | 186.18 | 186.40 | 185.02 | 186.32 | 19,343 | +1.01(+0.54%) |
Mar 24, 2022 | 184.32 | 185.35 | 184.32 | 185.31 | 12,073 | +1.19(+0.65%) |
Mar 23, 2022 | 186.09 | 186.09 | 184.06 | 184.11 | 21,262 | -2.37(-1.27%) |
Mar 22, 2022 | 186.21 | 186.91 | 185.82 | 186.49 | 13,590 | +1.16(+0.62%) |
Mar 21, 2022 | 185.38 | 186.23 | 184.34 | 185.33 | 30,585 | -0.87(-0.47%) |
Mar 18, 2022 | 183.75 | 186.43 | 183.63 | 186.20 | 17,689 | +1.15(+0.62%) |
Mar 17, 2022 | 182.03 | 185.05 | 181.96 | 185.05 | 19,392 | +2.41(+1.32%) |
Mar 16, 2022 | 180.71 | 182.80 | 179.05 | 182.64 | 38,758 | +3.18(+1.77%) |
Mar 15, 2022 | 177.57 | 179.50 | 177.27 | 179.46 | 17,788 | +3.41(+1.94%) |
Mar 14, 2022 | 175.67 | 177.37 | 175.23 | 176.04 | 19,279 | +0.94(+0.53%) |
Mar 11, 2022 | 178.39 | 178.63 | 174.97 | 175.11 | 82,991 | -1.79(-1.01%) |
Mar 10, 2022 | 175.01 | 176.99 | 176.90 | 19,863 | -0.61(-0.34%) | |
Mar 09, 2022 | 176.90 | 178.84 | 176.90 | 177.51 | 29,613 | +3.89(+2.24%) |
Mar 08, 2022 | 174.71 | 178.08 | 173.63 | 173.63 | 51,097 | -0.93(-0.53%) |
Mar 07, 2022 | 179.64 | 180.01 | 174.35 | 174.56 | 39,149 | -5.40(-3.00%) |
Mar 04, 2022 | 179.89 | 180.11 | 177.97 | 179.96 | 22,624 | -1.52(-0.84%) |
Mar 03, 2022 | 182.62 | 182.93 | 180.61 | 181.48 | 18,215 | -0.27(-0.15%) |
Mar 02, 2022 | 178.56 | 182.39 | 178.56 | 181.74 | 88,878 | +3.94(+2.22%) |