Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 164.48 | 164.50 | 152.97 | 156.50 | 3,533 | -7.51(-4.58%) |
May 27, 2022 | 165.42 | 165.42 | 163.70 | 164.01 | 243 | -1.40(-0.85%) |
May 26, 2022 | 164.55 | 169.99 | 164.55 | 165.41 | 342 | +2.41(+1.48%) |
May 25, 2022 | 164.02 | 165.81 | 163.00 | 163.00 | 359 | -0.51(-0.31%) |
May 24, 2022 | 164.00 | 164.00 | 163.51 | 163.51 | 238 | +0.51(+0.31%) |
May 23, 2022 | 162.13 | 165.34 | 158.53 | 163.00 | 2,162 | +0.99(+0.61%) |
May 20, 2022 | 156.31 | 162.71 | 156.31 | 162.01 | 888 | -2.99(-1.81%) |
May 19, 2022 | 162.00 | 167.90 | 159.60 | 165.00 | 2,870 | -0.51(-0.31%) |
May 18, 2022 | 156.52 | 167.56 | 152.50 | 165.51 | 2,675 | +4.06(+2.51%) |
May 17, 2022 | 158.50 | 162.48 | 158.50 | 161.45 | 244 | +3.75(+2.38%) |
May 16, 2022 | 166.50 | 171.00 | 155.16 | 157.70 | 2,172 | -8.79(-5.28%) |
May 13, 2022 | 170.70 | 171.17 | 166.01 | 166.49 | 706 | -4.21(-2.47%) |
May 12, 2022 | 170.70 | 170.70 | 170.70 | 170.70 | 52 | +1.79(+1.06%) |
May 11, 2022 | 167.00 | 172.95 | 166.51 | 168.91 | 915 | +2.41(+1.45%) |
May 10, 2022 | 169.33 | 170.77 | 165.00 | 166.50 | 388 | +2.90(+1.77%) |
May 09, 2022 | 165.42 | 170.00 | 160.32 | 163.60 | 1,721 | -10.38(-5.97%) |
May 06, 2022 | 164.53 | 173.98 | 163.99 | 173.98 | 1,468 | +9.96(+6.07%) |
May 05, 2022 | 163.69 | 164.02 | 163.69 | 164.02 | 112 | -1.98(-1.19%) |
May 04, 2022 | 169.00 | 172.00 | 166.00 | 166.00 | 889 | -3.80(-2.24%) |
May 03, 2022 | 163.12 | 173.50 | 163.12 | 169.80 | 341 | +2.80(+1.68%) |
May 02, 2022 | 170.83 | 172.68 | 167.00 | 167.00 | 974 | -0.45(-0.27%) |
Apr 29, 2022 | 164.08 | 171.35 | 154.30 | 167.45 | 2,636 | -0.65(-0.39%) |
Apr 28, 2022 | 168.00 | 168.10 | 166.34 | 168.10 | 516 | +2.15(+1.30%) |
Apr 27, 2022 | 168.50 | 169.78 | 164.50 | 165.95 | 1,067 | -0.06(-0.04%) |
Apr 26, 2022 | 166.76 | 169.12 | 162.53 | 166.01 | 516 | -0.49(-0.29%) |
Apr 25, 2022 | 167.14 | 168.50 | 157.22 | 166.50 | 3,633 | -2.50(-1.48%) |
Apr 22, 2022 | 167.80 | 169.00 | 167.80 | 169.00 | 223 | -0.01(-0.01%) |
Apr 21, 2022 | 170.52 | 172.77 | 169.00 | 169.01 | 367 | -0.49(-0.29%) |
Apr 20, 2022 | 170.72 | 172.25 | 168.45 | 169.50 | 799 | -0.10(-0.06%) |
Apr 19, 2022 | 161.20 | 172.78 | 158.03 | 169.60 | 3,196 | +7.17(+4.41%) |
Apr 18, 2022 | 157.45 | 167.35 | 156.50 | 162.43 | 2,559 | +5.41(+3.45%) |
Apr 14, 2022 | 156.23 | 164.40 | 156.13 | 157.02 | 1,956 | -2.48(-1.55%) |
Apr 13, 2022 | 161.94 | 166.38 | 155.96 | 159.50 | 2,669 | +0.50(+0.31%) |
Apr 12, 2022 | 164.00 | 164.00 | 159.00 | 159.00 | 348 | -4.76(-2.91%) |
Apr 11, 2022 | 166.00 | 166.00 | 163.76 | 163.76 | 527 | -2.22(-1.34%) |
Apr 08, 2022 | 161.00 | 165.98 | 161.00 | 165.98 | 100 | +5.97(+3.73%) |
Apr 07, 2022 | 164.44 | 167.00 | 160.01 | 160.01 | 871 | -0.98(-0.61%) |
Apr 06, 2022 | 160.00 | 169.40 | 154.50 | 160.99 | 10,754 | -1.01(-0.62%) |
Apr 05, 2022 | 166.16 | 166.16 | 152.23 | 162.00 | 4,034 | -4.00(-2.41%) |
Apr 04, 2022 | 167.50 | 172.50 | 166.00 | 166.00 | 1,192 | +5.02(+3.12%) |
Apr 01, 2022 | 153.00 | 168.12 | 149.00 | 160.98 | 3,936 | +5.68(+3.66%) |
Mar 31, 2022 | 168.58 | 168.58 | 154.40 | 155.30 | 816 | -13.28(-7.88%) |
Mar 30, 2022 | 175.83 | 175.95 | 166.97 | 168.58 | 954 | -3.42(-1.99%) |
Mar 29, 2022 | 170.99 | 175.99 | 163.39 | 172.00 | 1,300 | +1.01(+0.59%) |
Mar 28, 2022 | 173.10 | 173.10 | 164.20 | 170.99 | 714 | -2.01(-1.16%) |
Mar 25, 2022 | 175.00 | 177.00 | 173.00 | 173.00 | 353 | -1.01(-0.58%) |
Mar 24, 2022 | 169.95 | 175.00 | 169.95 | 174.01 | 477 | +4.01(+2.36%) |
Mar 23, 2022 | 160.00 | 173.68 | 160.00 | 170.00 | 1,013 | +8.50(+5.26%) |
Mar 22, 2022 | 160.99 | 161.50 | 160.95 | 161.50 | 331 | +1.14(+0.71%) |
Mar 21, 2022 | 166.00 | 166.00 | 154.45 | 160.36 | 1,820 | -7.64(-4.55%) |
Mar 18, 2022 | 164.25 | 168.15 | 164.25 | 168.00 | 649 | -1.15(-0.68%) |
Mar 17, 2022 | 168.00 | 169.15 | 168.00 | 169.15 | 207 | +1.16(+0.69%) |
Mar 16, 2022 | 166.66 | 171.34 | 167.99 | 167.99 | 54 | -0.51(-0.30%) |
Mar 15, 2022 | 170.25 | 174.20 | 168.50 | 168.50 | 152 | -1.64(-0.96%) |
Mar 14, 2022 | 170.14 | 171.57 | 170.14 | 170.14 | 375 | -0.21(-0.12%) |
Mar 11, 2022 | 173.01 | 174.74 | 170.35 | 170.35 | 622 | -2.19(-1.27%) |
Mar 10, 2022 | 175.55 | 176.75 | 171.16 | 172.54 | 392 | -2.97(-1.69%) |
Mar 09, 2022 | 168.00 | 178.86 | 165.12 | 175.51 | 1,564 | +9.08(+5.46%) |
Mar 08, 2022 | 169.48 | 171.80 | 163.55 | 166.43 | 576 | -2.37(-1.40%) |
Mar 07, 2022 | 167.61 | 169.99 | 167.61 | 168.80 | 142 | -7.01(-3.99%) |
Mar 04, 2022 | 172.00 | 175.81 | 172.00 | 175.81 | 100 | +0.81(+0.46%) |
Mar 03, 2022 | 172.72 | 182.00 | 172.72 | 175.00 | 92 | +1.99(+1.15%) |
Mar 02, 2022 | 164.88 | 176.00 | 164.51 | 173.01 | 2,388 | +8.76(+5.33%) |