Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.33 | 160.33 | 158.69 | 159.52 | 264,278 | -0.44(-0.28%) |
May 27, 2022 | 158.61 | 160.00 | 158.44 | 159.96 | 239,260 | +1.25(+0.79%) |
May 26, 2022 | 157.25 | 159.26 | 156.97 | 158.72 | 243,326 | +4.31(+2.79%) |
May 25, 2022 | 153.08 | 155.22 | 153.08 | 154.40 | 266,970 | +0.41(+0.27%) |
May 24, 2022 | 153.84 | 154.50 | 153.11 | 153.99 | 231,163 | -0.72(-0.46%) |
May 23, 2022 | 153.96 | 155.59 | 153.68 | 154.71 | 260,803 | +2.58(+1.70%) |
May 20, 2022 | 152.64 | 153.44 | 149.75 | 152.13 | 440,666 | +2.66(+1.78%) |
May 19, 2022 | 148.87 | 150.65 | 148.86 | 149.47 | 513,865 | +0.39(+0.26%) |
May 18, 2022 | 151.92 | 152.23 | 148.88 | 149.08 | 356,611 | -4.31(-2.81%) |
May 17, 2022 | 152.58 | 153.63 | 152.38 | 153.40 | 284,945 | +0.74(+0.48%) |
May 16, 2022 | 152.87 | 153.43 | 151.45 | 152.66 | 210,176 | -2.03(-1.31%) |
May 13, 2022 | 153.37 | 155.46 | 153.06 | 154.69 | 256,792 | +2.68(+1.76%) |
May 12, 2022 | 150.73 | 153.13 | 150.50 | 152.01 | 539,337 | +1.42(+0.94%) |
May 11, 2022 | 154.81 | 155.59 | 150.59 | 150.60 | 484,263 | -9.00(-5.64%) |
May 10, 2022 | 161.90 | 162.72 | 158.41 | 159.60 | 330,992 | -1.94(-1.20%) |
May 09, 2022 | 163.47 | 164.35 | 161.32 | 161.54 | 382,068 | -4.63(-2.79%) |
May 06, 2022 | 165.96 | 167.14 | 164.41 | 166.17 | 306,057 | +3.23(+1.98%) |
May 05, 2022 | 166.34 | 166.68 | 161.95 | 162.94 | 345,955 | -4.72(-2.81%) |
May 04, 2022 | 164.94 | 167.93 | 163.68 | 167.65 | 213,578 | +2.67(+1.62%) |
May 03, 2022 | 163.68 | 165.63 | 163.68 | 164.98 | 170,604 | +1.31(+0.80%) |
May 02, 2022 | 163.36 | 163.96 | 161.41 | 163.66 | 186,214 | -0.30(-0.18%) |
Apr 29, 2022 | 165.77 | 167.53 | 163.74 | 163.96 | 145,147 | -1.89(-1.14%) |
Apr 28, 2022 | 163.63 | 166.67 | 162.22 | 165.85 | 311,122 | +4.73(+2.93%) |
Apr 27, 2022 | 160.61 | 162.91 | 160.61 | 161.12 | 213,085 | +1.17(+0.73%) |
Apr 26, 2022 | 162.58 | 163.61 | 159.95 | 159.95 | 305,855 | -5.12(-3.10%) |
Apr 25, 2022 | 162.98 | 165.16 | 162.50 | 165.07 | 193,761 | +2.52(+1.55%) |
Apr 22, 2022 | 165.37 | 165.48 | 162.38 | 162.55 | 193,633 | -3.97(-2.38%) |
Apr 21, 2022 | 169.80 | 170.13 | 166.38 | 166.52 | 197,617 | -1.71(-1.01%) |
Apr 20, 2022 | 168.46 | 169.60 | 167.77 | 168.23 | 264,507 | +3.84(+2.33%) |
Apr 19, 2022 | 163.00 | 164.59 | 162.72 | 164.39 | 203,784 | +1.13(+0.69%) |
Apr 18, 2022 | 162.50 | 163.86 | 162.33 | 163.26 | 293,473 | +2.89(+1.80%) |
Apr 14, 2022 | 162.33 | 163.48 | 160.23 | 160.38 | 204,802 | -1.13(-0.70%) |
Apr 13, 2022 | 159.94 | 161.89 | 159.94 | 161.51 | 275,804 | +2.60(+1.64%) |
Apr 12, 2022 | 160.05 | 161.20 | 158.33 | 158.91 | 474,811 | -3.75(-2.30%) |
Apr 11, 2022 | 162.75 | 164.40 | 161.85 | 162.66 | 326,904 | -1.09(-0.67%) |
Apr 08, 2022 | 163.00 | 164.94 | 162.60 | 163.75 | 382,179 | -3.56(-2.13%) |
Apr 07, 2022 | 167.33 | 168.32 | 165.66 | 167.31 | 268,543 | -1.95(-1.15%) |
Apr 06, 2022 | 169.04 | 170.38 | 168.29 | 169.25 | 237,527 | -1.09(-0.64%) |
Apr 05, 2022 | 174.03 | 174.19 | 170.19 | 170.35 | 252,842 | -4.72(-2.69%) |
Apr 04, 2022 | 173.55 | 175.59 | 172.99 | 175.07 | 272,342 | +2.12(+1.23%) |
Apr 01, 2022 | 172.89 | 173.49 | 171.37 | 172.95 | 154,922 | +0.12(+0.07%) |
Mar 31, 2022 | 174.34 | 174.84 | 172.82 | 172.83 | 240,270 | -0.35(-0.20%) |
Mar 30, 2022 | 174.75 | 175.19 | 172.69 | 173.19 | 187,208 | -1.91(-1.09%) |
Mar 29, 2022 | 174.08 | 176.22 | 174.08 | 175.09 | 415,499 | +6.59(+3.91%) |
Mar 28, 2022 | 168.90 | 169.78 | 167.82 | 168.50 | 253,403 | -0.55(-0.32%) |
Mar 25, 2022 | 170.41 | 170.91 | 168.28 | 169.05 | 244,760 | -1.74(-1.02%) |
Mar 24, 2022 | 170.61 | 171.04 | 169.36 | 170.79 | 316,526 | +4.25(+2.55%) |
Mar 23, 2022 | 167.67 | 169.22 | 166.54 | 166.54 | 442,735 | +2.81(+1.71%) |
Mar 22, 2022 | 162.77 | 164.56 | 162.35 | 163.73 | 241,791 | +0.97(+0.59%) |
Mar 21, 2022 | 162.86 | 163.87 | 162.21 | 162.77 | 246,415 | +0.09(+0.06%) |
Mar 18, 2022 | 161.98 | 162.71 | 160.96 | 162.67 | 188,917 | -0.04(-0.02%) |
Mar 17, 2022 | 161.11 | 163.09 | 159.66 | 162.71 | 317,055 | -0.14(-0.09%) |
Mar 16, 2022 | 160.95 | 162.95 | 159.90 | 162.85 | 405,670 | +5.65(+3.59%) |
Mar 15, 2022 | 156.51 | 157.57 | 155.62 | 157.21 | 409,725 | +4.59(+3.00%) |
Mar 14, 2022 | 153.96 | 154.76 | 152.16 | 152.62 | 411,141 | +2.67(+1.78%) |
Mar 11, 2022 | 152.29 | 153.12 | 149.85 | 149.95 | 375,796 | -5.84(-3.75%) |
Mar 10, 2022 | 156.68 | 156.68 | 153.97 | 155.78 | 413,741 | +0.36(+0.23%) |
Mar 09, 2022 | 155.57 | 156.92 | 154.24 | 155.42 | 460,628 | +7.30(+4.93%) |
Mar 08, 2022 | 150.65 | 151.58 | 146.90 | 148.12 | 778,978 | -3.63(-2.39%) |
Mar 07, 2022 | 155.15 | 155.96 | 151.59 | 151.75 | 600,500 | -10.02(-6.20%) |
Mar 04, 2022 | 161.86 | 162.08 | 160.20 | 161.77 | 353,918 | -5.06(-3.03%) |
Mar 03, 2022 | 168.85 | 169.09 | 165.63 | 166.83 | 304,720 | -2.90(-1.71%) |
Mar 02, 2022 | 167.76 | 170.31 | 167.76 | 169.73 | 360,724 | -2.43(-1.41%) |