Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 168.58 | 168.84 | 162.75 | 164.47 | 520,727 | -5.57(-3.28%) |
May 27, 2022 | 159.47 | 170.79 | 159.43 | 170.04 | 518,100 | +10.87(+6.83%) |
May 26, 2022 | 155.36 | 160.00 | 154.00 | 159.17 | 428,145 | +4.99(+3.24%) |
May 25, 2022 | 151.19 | 154.37 | 148.61 | 154.18 | 492,044 | +2.75(+1.82%) |
May 24, 2022 | 151.87 | 152.03 | 148.53 | 151.43 | 255,167 | -1.96(-1.28%) |
May 23, 2022 | 155.51 | 155.51 | 150.19 | 153.39 | 231,099 | -1.14(-0.74%) |
May 20, 2022 | 157.25 | 158.00 | 150.09 | 154.53 | 247,761 | -0.10(-0.06%) |
May 19, 2022 | 149.45 | 156.49 | 148.96 | 154.63 | 346,279 | +4.08(+2.71%) |
May 18, 2022 | 151.66 | 155.48 | 149.76 | 150.55 | 297,774 | -4.13(-2.67%) |
May 17, 2022 | 153.48 | 155.14 | 151.43 | 154.68 | 282,510 | +4.72(+3.15%) |
May 16, 2022 | 148.99 | 153.36 | 147.22 | 149.96 | 331,559 | -0.44(-0.29%) |
May 13, 2022 | 146.33 | 152.00 | 146.32 | 150.40 | 423,920 | +6.33(+4.39%) |
May 12, 2022 | 139.89 | 146.45 | 137.21 | 144.07 | 456,279 | +2.14(+1.51%) |
May 11, 2022 | 145.74 | 150.32 | 141.61 | 141.93 | 387,907 | -5.76(-3.90%) |
May 10, 2022 | 149.40 | 151.60 | 142.51 | 147.69 | 616,309 | +2.19(+1.51%) |
May 09, 2022 | 153.05 | 153.05 | 142.94 | 145.50 | 633,445 | -11.47(-7.31%) |
May 06, 2022 | 155.42 | 157.94 | 149.83 | 156.97 | 665,053 | -1.54(-0.97%) |
May 05, 2022 | 164.69 | 165.25 | 155.01 | 158.51 | 611,266 | -9.23(-5.50%) |
May 04, 2022 | 161.72 | 168.06 | 157.15 | 167.74 | 584,349 | +6.25(+3.87%) |
May 03, 2022 | 159.05 | 164.19 | 158.96 | 161.49 | 778,937 | +2.67(+1.68%) |
May 02, 2022 | 154.12 | 161.08 | 152.01 | 158.82 | 558,699 | +1.58(+1.00%) |
Apr 29, 2022 | 154.15 | 161.38 | 154.04 | 157.24 | 974,147 | +3.60(+2.34%) |
Apr 28, 2022 | 157.07 | 159.25 | 148.32 | 153.64 | 932,255 | -3.87(-2.46%) |
Apr 27, 2022 | 147.36 | 171.98 | 145.56 | 157.51 | 2,034,021 | +14.95(+10.49%) |
Apr 26, 2022 | 146.92 | 147.72 | 138.41 | 142.56 | 908,803 | -6.08(-4.09%) |
Apr 25, 2022 | 144.06 | 149.00 | 142.46 | 148.64 | 601,116 | +3.04(+2.09%) |
Apr 22, 2022 | 151.71 | 153.05 | 145.45 | 145.60 | 788,104 | -7.87(-5.13%) |
Apr 21, 2022 | 159.02 | 161.42 | 152.99 | 153.47 | 626,632 | -2.72(-1.74%) |
Apr 20, 2022 | 155.07 | 159.00 | 150.13 | 156.19 | 716,189 | +2.11(+1.37%) |
Apr 19, 2022 | 152.32 | 156.02 | 149.07 | 154.08 | 694,991 | +1.63(+1.07%) |
Apr 18, 2022 | 157.92 | 158.93 | 149.72 | 152.45 | 437,477 | -5.22(-3.31%) |
Apr 14, 2022 | 160.96 | 160.96 | 154.73 | 157.67 | 462,518 | -2.49(-1.55%) |
Apr 13, 2022 | 157.18 | 161.39 | 157.18 | 160.16 | 383,183 | +3.37(+2.15%) |
Apr 12, 2022 | 166.12 | 166.76 | 155.52 | 156.79 | 693,663 | -6.36(-3.90%) |
Apr 11, 2022 | 167.19 | 167.49 | 162.64 | 163.15 | 606,342 | -6.83(-4.02%) |
Apr 08, 2022 | 178.61 | 178.95 | 169.63 | 169.98 | 402,981 | -10.88(-6.02%) |
Apr 07, 2022 | 177.18 | 183.94 | 177.11 | 180.86 | 834,059 | +2.90(+1.63%) |
Apr 06, 2022 | 179.68 | 179.86 | 174.06 | 177.96 | 378,846 | -4.10(-2.25%) |
Apr 05, 2022 | 186.28 | 187.47 | 178.38 | 182.06 | 552,590 | -4.85(-2.59%) |
Apr 04, 2022 | 188.80 | 190.17 | 184.03 | 186.91 | 392,987 | -1.11(-0.59%) |
Apr 01, 2022 | 186.68 | 190.59 | 182.03 | 188.02 | 288,399 | -0.07(-0.04%) |
Mar 31, 2022 | 188.84 | 192.55 | 185.04 | 188.09 | 456,763 | -0.47(-0.25%) |
Mar 30, 2022 | 183.13 | 189.03 | 181.74 | 188.56 | 358,430 | +4.24(+2.30%) |
Mar 29, 2022 | 183.35 | 187.04 | 180.91 | 184.32 | 631,384 | +4.75(+2.65%) |
Mar 28, 2022 | 181.13 | 183.97 | 174.19 | 179.57 | 408,293 | -1.20(-0.66%) |
Mar 25, 2022 | 181.08 | 182.21 | 173.01 | 180.77 | 337,822 | +1.11(+0.62%) |
Mar 24, 2022 | 176.53 | 179.83 | 171.95 | 179.66 | 223,205 | +2.87(+1.62%) |
Mar 23, 2022 | 183.02 | 183.02 | 175.12 | 176.79 | 399,056 | -7.10(-3.86%) |
Mar 22, 2022 | 187.14 | 190.06 | 183.14 | 183.89 | 583,651 | -4.18(-2.22%) |
Mar 21, 2022 | 189.25 | 192.75 | 186.00 | 188.07 | 263,790 | -3.36(-1.76%) |
Mar 18, 2022 | 178.66 | 193.00 | 178.66 | 191.43 | 609,005 | +10.54(+5.83%) |
Mar 17, 2022 | 177.97 | 182.53 | 176.77 | 180.89 | 286,710 | +2.24(+1.25%) |
Mar 16, 2022 | 173.56 | 180.21 | 172.64 | 178.65 | 270,280 | +8.83(+5.20%) |
Mar 15, 2022 | 167.49 | 170.53 | 163.14 | 169.82 | 300,319 | +4.52(+2.73%) |
Mar 14, 2022 | 167.81 | 173.04 | 163.01 | 165.30 | 348,039 | -1.72(-1.03%) |
Mar 11, 2022 | 175.26 | 175.26 | 166.42 | 167.02 | 271,274 | -5.27(-3.06%) |
Mar 10, 2022 | 169.22 | 172.70 | 167.60 | 172.29 | 309,822 | -1.40(-0.81%) |
Mar 09, 2022 | 165.25 | 174.98 | 164.90 | 173.69 | 346,849 | +12.50(+7.75%) |
Mar 08, 2022 | 161.66 | 165.70 | 156.28 | 161.19 | 618,656 | -2.47(-1.51%) |
Mar 07, 2022 | 179.25 | 179.68 | 163.23 | 163.66 | 559,298 | -15.14(-8.47%) |
Mar 04, 2022 | 188.81 | 188.81 | 177.29 | 178.80 | 349,544 | -10.01(-5.30%) |
Mar 03, 2022 | 195.80 | 195.80 | 186.18 | 188.81 | 378,128 | -6.20(-3.18%) |
Mar 02, 2022 | 194.06 | 196.99 | 190.73 | 195.01 | 246,940 | +0.95(+0.49%) |