Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 165.25 | 165.70 | 159.38 | 160.33 | 4,263,054 | -4.67(-2.83%) |
May 27, 2022 | 161.80 | 166.35 | 159.04 | 165.00 | 4,346,025 | +2.20(+1.35%) |
May 26, 2022 | 159.81 | 163.70 | 155.64 | 162.80 | 8,882,376 | +29.21(+21.87%) |
May 25, 2022 | 129.80 | 135.32 | 129.22 | 133.59 | 3,846,666 | +3.39(+2.60%) |
May 24, 2022 | 128.20 | 130.72 | 126.27 | 130.20 | 2,464,077 | +0.21(+0.16%) |
May 23, 2022 | 128.50 | 130.61 | 126.91 | 129.99 | 2,612,717 | +2.11(+1.65%) |
May 20, 2022 | 135.43 | 136.19 | 124.76 | 127.88 | 4,928,386 | -7.69(-5.67%) |
May 19, 2022 | 132.51 | 138.56 | 125.74 | 135.57 | 5,236,304 | +1.77(+1.32%) |
May 18, 2022 | 144.77 | 144.77 | 128.02 | 133.80 | 9,212,928 | -22.55(-14.42%) |
May 17, 2022 | 158.68 | 159.47 | 155.05 | 156.35 | 2,972,934 | -5.10(-3.16%) |
May 16, 2022 | 160.24 | 162.54 | 158.72 | 161.45 | 1,840,673 | +2.05(+1.29%) |
May 13, 2022 | 159.78 | 161.16 | 159.19 | 159.40 | 1,838,440 | +0.21(+0.13%) |
May 12, 2022 | 157.13 | 162.23 | 156.78 | 159.19 | 2,838,395 | +3.12(+2.00%) |
May 11, 2022 | 157.72 | 161.64 | 155.11 | 156.07 | 2,832,648 | -1.82(-1.15%) |
May 10, 2022 | 163.13 | 164.85 | 157.40 | 157.89 | 2,821,727 | -3.64(-2.25%) |
May 09, 2022 | 163.29 | 164.66 | 161.29 | 161.53 | 2,041,008 | -2.86(-1.74%) |
May 06, 2022 | 160.98 | 164.89 | 157.87 | 164.39 | 1,936,129 | +2.95(+1.83%) |
May 05, 2022 | 165.67 | 165.67 | 159.84 | 161.44 | 1,705,317 | -4.37(-2.64%) |
May 04, 2022 | 165.67 | 166.78 | 161.91 | 165.81 | 2,003,877 | +0.91(+0.55%) |
May 03, 2022 | 163.77 | 166.81 | 163.10 | 164.90 | 1,277,820 | +1.52(+0.93%) |
May 02, 2022 | 163.00 | 164.28 | 160.15 | 163.38 | 1,442,950 | +0.93(+0.57%) |
Apr 29, 2022 | 165.89 | 166.94 | 162.05 | 162.45 | 1,588,289 | -4.66(-2.79%) |
Apr 28, 2022 | 166.90 | 167.60 | 164.68 | 167.11 | 1,352,519 | +1.02(+0.61%) |
Apr 27, 2022 | 168.71 | 169.91 | 165.91 | 166.09 | 1,951,002 | -2.15(-1.28%) |
Apr 26, 2022 | 168.64 | 170.15 | 167.85 | 168.24 | 2,021,039 | -1.61(-0.95%) |
Apr 25, 2022 | 166.39 | 169.90 | 164.48 | 169.85 | 1,626,815 | +2.36(+1.41%) |
Apr 22, 2022 | 172.16 | 172.70 | 167.12 | 167.49 | 2,078,669 | -5.57(-3.22%) |
Apr 21, 2022 | 175.12 | 177.19 | 172.65 | 173.06 | 2,683,096 | -1.02(-0.59%) |
Apr 20, 2022 | 172.26 | 177.15 | 172.26 | 174.08 | 2,727,146 | +2.21(+1.29%) |
Apr 19, 2022 | 171.68 | 173.62 | 170.40 | 171.87 | 2,016,770 | -0.16(-0.09%) |
Apr 18, 2022 | 172.72 | 174.35 | 171.65 | 172.03 | 2,195,212 | -1.02(-0.59%) |
Apr 14, 2022 | 170.97 | 174.30 | 170.61 | 173.05 | 2,298,765 | +1.98(+1.16%) |
Apr 13, 2022 | 167.50 | 171.53 | 166.78 | 171.07 | 3,755,116 | +3.89(+2.33%) |
Apr 12, 2022 | 166.47 | 169.07 | 166.19 | 167.18 | 1,862,695 | +1.69(+1.02%) |
Apr 11, 2022 | 162.97 | 166.14 | 162.75 | 165.49 | 2,171,409 | +2.57(+1.58%) |
Apr 08, 2022 | 158.51 | 163.90 | 158.02 | 162.92 | 2,315,446 | +4.31(+2.72%) |
Apr 07, 2022 | 156.00 | 159.29 | 155.79 | 158.61 | 2,624,850 | +2.55(+1.63%) |
Apr 06, 2022 | 155.00 | 156.53 | 154.00 | 156.06 | 2,046,964 | +0.32(+0.21%) |
Apr 05, 2022 | 156.17 | 158.67 | 155.02 | 155.74 | 1,778,060 | -1.03(-0.66%) |
Apr 04, 2022 | 159.36 | 159.50 | 156.18 | 156.77 | 1,913,725 | -2.66(-1.67%) |
Apr 01, 2022 | 161.20 | 161.60 | 159.17 | 159.43 | 1,529,054 | -0.72(-0.45%) |
Mar 31, 2022 | 160.32 | 162.13 | 159.65 | 160.15 | 2,938,462 | -0.17(-0.11%) |
Mar 30, 2022 | 158.60 | 160.62 | 157.40 | 160.32 | 1,875,835 | +1.71(+1.08%) |
Mar 29, 2022 | 158.76 | 159.89 | 155.99 | 158.61 | 1,625,511 | -0.15(-0.09%) |
Mar 28, 2022 | 156.41 | 158.85 | 155.55 | 158.76 | 1,621,326 | +2.35(+1.50%) |
Mar 25, 2022 | 156.96 | 158.00 | 155.73 | 156.41 | 1,618,706 | -0.44(-0.28%) |
Mar 24, 2022 | 154.89 | 157.07 | 154.05 | 156.85 | 1,767,207 | +1.70(+1.10%) |
Mar 23, 2022 | 156.50 | 157.00 | 152.85 | 155.15 | 1,249,769 | -1.55(-0.99%) |
Mar 22, 2022 | 155.59 | 157.47 | 155.01 | 156.70 | 1,841,850 | +1.74(+1.12%) |
Mar 21, 2022 | 157.17 | 157.22 | 153.86 | 154.96 | 2,909,433 | -2.21(-1.41%) |
Mar 18, 2022 | 154.06 | 157.80 | 152.80 | 157.17 | 2,675,006 | +2.04(+1.32%) |
Mar 17, 2022 | 151.45 | 155.29 | 150.17 | 155.13 | 1,941,948 | +3.05(+2.01%) |
Mar 16, 2022 | 151.74 | 153.37 | 149.12 | 152.08 | 1,687,840 | +1.02(+0.68%) |
Mar 15, 2022 | 150.86 | 152.46 | 149.47 | 151.06 | 3,323,247 | -0.02(-0.01%) |
Mar 14, 2022 | 147.08 | 151.45 | 146.70 | 151.08 | 2,601,208 | +4.06(+2.76%) |
Mar 11, 2022 | 148.63 | 149.82 | 146.38 | 147.02 | 1,682,512 | -1.73(-1.16%) |
Mar 10, 2022 | 145.25 | 148.86 | 143.33 | 148.75 | 2,537,859 | +1.00(+0.68%) |
Mar 09, 2022 | 153.98 | 153.97 | 147.33 | 147.75 | 6,166,511 | +0.95(+0.65%) |
Mar 08, 2022 | 143.54 | 151.28 | 143.35 | 146.80 | 4,118,744 | +5.94(+4.22%) |
Mar 07, 2022 | 143.45 | 147.87 | 140.69 | 140.86 | 4,303,864 | -2.61(-1.82%) |
Mar 04, 2022 | 145.29 | 147.16 | 141.62 | 143.47 | 2,418,061 | -3.01(-2.05%) |
Mar 03, 2022 | 142.00 | 148.78 | 140.65 | 146.48 | 3,276,402 | +6.56(+4.69%) |
Mar 02, 2022 | 133.25 | 141.12 | 131.88 | 139.92 | 4,692,168 | +0.21(+0.15%) |