Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.85 | 163.18 | 160.21 | 162.19 | 179,028 | -0.16(-0.10%) |
May 27, 2022 | 160.54 | 162.45 | 160.26 | 162.35 | 64,223 | +2.74(+1.72%) |
May 26, 2022 | 157.20 | 160.28 | 157.20 | 159.61 | 48,275 | +4.11(+2.64%) |
May 25, 2022 | 152.95 | 156.54 | 152.95 | 155.50 | 71,525 | +1.83(+1.19%) |
May 24, 2022 | 153.73 | 154.10 | 150.59 | 153.68 | 111,943 | -1.27(-0.82%) |
May 23, 2022 | 151.95 | 155.84 | 151.95 | 154.95 | 93,346 | +5.40(+3.61%) |
May 20, 2022 | 150.53 | 151.46 | 146.22 | 149.54 | 130,206 | +0.40(+0.27%) |
May 19, 2022 | 148.01 | 150.44 | 147.70 | 149.14 | 706,828 | -0.81(-0.54%) |
May 18, 2022 | 152.28 | 152.96 | 149.31 | 149.95 | 1,130,804 | -4.13(-2.68%) |
May 17, 2022 | 152.51 | 154.44 | 151.67 | 154.08 | 1,073,987 | +4.82(+3.23%) |
May 16, 2022 | 150.30 | 150.70 | 148.10 | 149.27 | 748,189 | -1.68(-1.11%) |
May 13, 2022 | 150.00 | 152.25 | 149.74 | 150.95 | 142,928 | +3.25(+2.20%) |
May 12, 2022 | 147.16 | 149.18 | 144.67 | 147.70 | 168,078 | -0.95(-0.64%) |
May 11, 2022 | 149.93 | 153.24 | 148.52 | 148.65 | 133,412 | -1.36(-0.91%) |
May 10, 2022 | 153.01 | 154.16 | 148.04 | 150.02 | 1,005,746 | -1.45(-0.96%) |
May 09, 2022 | 153.99 | 154.54 | 150.77 | 151.47 | 191,050 | -5.07(-3.24%) |
May 06, 2022 | 157.47 | 157.47 | 154.25 | 156.53 | 114,660 | -1.97(-1.24%) |
May 05, 2022 | 162.07 | 162.09 | 156.81 | 158.50 | 97,672 | -5.47(-3.34%) |
May 04, 2022 | 159.72 | 164.30 | 158.22 | 163.97 | 106,030 | +4.85(+3.05%) |
May 03, 2022 | 157.95 | 160.25 | 157.43 | 159.12 | 190,971 | +1.77(+1.12%) |
May 02, 2022 | 157.05 | 157.69 | 154.03 | 157.35 | 164,283 | +0.70(+0.45%) |
Apr 29, 2022 | 161.24 | 162.34 | 156.29 | 156.65 | 119,283 | -5.59(-3.45%) |
Apr 28, 2022 | 161.09 | 163.02 | 159.39 | 162.24 | 123,067 | +3.13(+1.97%) |
Apr 27, 2022 | 159.31 | 161.53 | 158.78 | 159.11 | 174,979 | +1.27(+0.80%) |
Apr 26, 2022 | 160.68 | 161.84 | 157.84 | 157.84 | 194,192 | -4.87(-3.00%) |
Apr 25, 2022 | 160.54 | 162.90 | 158.74 | 162.72 | 99,709 | +0.55(+0.34%) |
Apr 22, 2022 | 167.11 | 167.11 | 161.99 | 162.17 | 112,981 | -5.09(-3.04%) |
Apr 21, 2022 | 171.97 | 172.87 | 166.86 | 167.25 | 74,276 | -3.21(-1.88%) |
Apr 20, 2022 | 170.52 | 172.26 | 170.21 | 170.46 | 92,717 | +1.16(+0.69%) |
Apr 19, 2022 | 166.44 | 169.65 | 166.44 | 169.30 | 79,579 | +3.31(+1.99%) |
Apr 18, 2022 | 164.36 | 166.81 | 164.36 | 165.99 | 81,352 | +0.80(+0.48%) |
Apr 14, 2022 | 166.61 | 167.74 | 165.18 | 165.20 | 85,540 | -1.84(-1.10%) |
Apr 13, 2022 | 164.42 | 167.23 | 164.16 | 167.03 | 79,090 | +0.94(+0.57%) |
Apr 12, 2022 | 168.66 | 169.58 | 165.31 | 166.09 | 170,784 | -1.93(-1.15%) |
Apr 11, 2022 | 168.41 | 169.95 | 167.86 | 168.02 | 163,680 | -1.13(-0.67%) |
Apr 08, 2022 | 168.00 | 170.33 | 167.78 | 169.16 | 63,970 | +1.23(+0.73%) |
Apr 07, 2022 | 168.48 | 168.77 | 165.54 | 167.93 | 136,497 | -1.00(-0.59%) |
Apr 06, 2022 | 170.18 | 170.18 | 168.38 | 168.93 | 143,830 | -2.77(-1.61%) |
Apr 05, 2022 | 173.03 | 174.07 | 171.36 | 171.69 | 71,413 | -2.00(-1.15%) |
Apr 04, 2022 | 173.08 | 174.69 | 172.04 | 173.69 | 76,059 | +0.35(+0.20%) |
Apr 01, 2022 | 174.83 | 174.83 | 172.29 | 173.35 | 111,793 | -0.01(-0.01%) |
Mar 31, 2022 | 177.37 | 177.66 | 173.36 | 173.36 | 120,518 | -4.10(-2.31%) |
Mar 30, 2022 | 179.75 | 179.93 | 176.60 | 177.46 | 70,883 | -2.79(-1.55%) |
Mar 29, 2022 | 180.31 | 181.50 | 179.02 | 180.25 | 162,237 | +2.69(+1.52%) |
Mar 28, 2022 | 177.70 | 177.70 | 175.19 | 177.56 | 89,096 | -0.46(-0.26%) |
Mar 25, 2022 | 177.40 | 178.74 | 177.07 | 178.02 | 75,755 | +1.41(+0.80%) |
Mar 24, 2022 | 176.21 | 176.73 | 175.63 | 176.61 | 68,035 | +1.25(+0.72%) |
Mar 23, 2022 | 178.09 | 178.09 | 175.18 | 175.35 | 658,611 | -4.15(-2.31%) |
Mar 22, 2022 | 178.14 | 180.28 | 178.14 | 179.50 | 143,999 | +3.41(+1.94%) |
Mar 21, 2022 | 177.84 | 178.12 | 175.00 | 176.09 | 114,374 | -1.44(-0.81%) |
Mar 18, 2022 | 175.58 | 177.98 | 174.79 | 177.53 | 80,309 | +1.42(+0.80%) |
Mar 17, 2022 | 173.38 | 176.11 | 172.37 | 176.11 | 84,872 | +1.35(+0.77%) |
Mar 16, 2022 | 171.10 | 175.23 | 171.01 | 174.76 | 123,649 | +6.10(+3.62%) |
Mar 15, 2022 | 167.34 | 168.95 | 166.81 | 168.66 | 90,405 | +2.44(+1.47%) |
Mar 14, 2022 | 166.38 | 169.41 | 165.64 | 166.22 | 138,479 | +1.72(+1.05%) |
Mar 11, 2022 | 167.98 | 168.55 | 164.43 | 164.49 | 78,362 | -1.63(-0.98%) |
Mar 10, 2022 | 164.80 | 164.18 | 166.12 | 141,018 | -1.62(-0.96%) | |
Mar 09, 2022 | 166.57 | 169.07 | 166.33 | 167.74 | 137,336 | +6.78(+4.21%) |
Mar 08, 2022 | 161.55 | 165.40 | 159.26 | 160.96 | 159,082 | +0.14(+0.09%) |
Mar 07, 2022 | 167.73 | 167.75 | 160.82 | 160.82 | 205,875 | -8.37(-4.95%) |
Mar 04, 2022 | 171.09 | 171.09 | 167.36 | 169.19 | 180,844 | -4.77(-2.74%) |
Mar 03, 2022 | 176.44 | 176.80 | 172.91 | 173.95 | 491,014 | -1.48(-0.85%) |
Mar 02, 2022 | 172.59 | 176.36 | 172.50 | 175.44 | 102,365 | +3.95(+2.31%) |