Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 151.45 | 154.17 | 151.45 | 154.17 | 1,078 | +2.71(+1.79%) |
May 27, 2022 | 154.14 | 154.14 | 151.45 | 151.45 | 1,096 | +1.77(+1.19%) |
May 26, 2022 | 151.44 | 151.44 | 149.68 | 149.68 | 2,644 | +2.18(+1.48%) |
May 25, 2022 | 147.50 | 147.50 | 147.50 | 147.50 | 1,108 | +0.95(+0.65%) |
May 24, 2022 | 146.70 | 146.70 | 144.84 | 146.55 | 2,276 | +0.26(+0.18%) |
May 23, 2022 | 148.81 | 148.81 | 144.40 | 146.29 | 1,769 | +1.12(+0.77%) |
May 20, 2022 | 147.26 | 148.61 | 141.88 | 145.16 | 4,305 | +0.78(+0.54%) |
May 19, 2022 | 150.53 | 150.53 | 144.38 | 144.38 | 5,044 | -6.23(-4.13%) |
May 18, 2022 | 152.60 | 152.60 | 150.56 | 150.61 | 2,113 | -4.46(-2.88%) |
May 17, 2022 | 154.70 | 155.07 | 150.52 | 155.07 | 3,183 | +3.96(+2.62%) |
May 16, 2022 | 151.77 | 151.90 | 149.80 | 151.11 | 2,582 | -0.67(-0.44%) |
May 13, 2022 | 148.66 | 151.78 | 148.62 | 151.78 | 2,284 | +5.63(+3.85%) |
May 12, 2022 | 145.83 | 147.73 | 145.83 | 146.15 | 4,999 | -0.08(-0.06%) |
May 11, 2022 | 149.55 | 152.37 | 145.87 | 146.23 | 4,482 | -5.09(-3.36%) |
May 10, 2022 | 158.12 | 158.88 | 151.32 | 151.32 | 4,776 | -7.19(-4.53%) |
May 09, 2022 | 162.59 | 162.59 | 157.36 | 158.51 | 2,658 | -8.25(-4.94%) |
May 06, 2022 | 166.87 | 166.99 | 165.87 | 166.76 | 1,746 | -1.86(-1.10%) |
May 05, 2022 | 173.50 | 173.50 | 168.44 | 168.62 | 3,080 | -8.61(-4.86%) |
May 04, 2022 | 176.53 | 177.23 | 176.53 | 177.23 | 1,760 | +5.34(+3.11%) |
May 03, 2022 | 171.88 | 173.37 | 171.12 | 171.88 | 2,738 | -0.53(-0.31%) |
May 02, 2022 | 177.88 | 177.88 | 172.41 | 172.41 | 3,727 | -1.93(-1.11%) |
Apr 29, 2022 | 174.96 | 176.25 | 173.74 | 174.35 | 2,841 | -2.14(-1.21%) |
Apr 28, 2022 | 175.81 | 176.74 | 173.74 | 176.48 | 2,489 | +2.00(+1.14%) |
Apr 27, 2022 | 174.67 | 175.13 | 171.90 | 174.49 | 2,183 | +0.15(+0.09%) |
Apr 26, 2022 | 174.34 | 174.34 | 174.34 | 174.34 | 1,301 | -2.16(-1.22%) |
Apr 25, 2022 | 173.29 | 176.49 | 173.29 | 176.49 | 1,449 | +2.26(+1.30%) |
Apr 22, 2022 | 175.24 | 175.25 | 174.24 | 174.24 | 1,316 | -0.94(-0.54%) |
Apr 21, 2022 | 179.35 | 179.35 | 173.32 | 175.17 | 4,458 | -3.66(-2.05%) |
Apr 20, 2022 | 178.58 | 180.28 | 176.96 | 178.84 | 1,722 | +0.35(+0.20%) |
Apr 19, 2022 | 177.46 | 179.88 | 176.53 | 178.48 | 1,655 | +1.76(+1.00%) |
Apr 18, 2022 | 179.32 | 179.32 | 176.72 | 176.72 | 5,066 | -3.62(-2.01%) |
Apr 14, 2022 | 182.90 | 183.94 | 180.34 | 180.34 | 1,271 | -2.60(-1.42%) |
Apr 13, 2022 | 181.18 | 182.94 | 181.18 | 182.94 | 1,488 | +3.90(+2.18%) |
Apr 12, 2022 | 182.10 | 182.10 | 177.73 | 179.04 | 3,620 | -1.37(-0.76%) |
Apr 11, 2022 | 176.53 | 181.18 | 176.53 | 180.41 | 2,211 | -0.29(-0.16%) |
Apr 08, 2022 | 181.18 | 181.18 | 178.39 | 180.69 | 1,520 | -2.34(-1.28%) |
Apr 07, 2022 | 182.95 | 183.03 | 181.18 | 183.03 | 1,096 | +0.93(+0.51%) |
Apr 06, 2022 | 182.26 | 183.96 | 179.32 | 182.10 | 4,912 | -6.62(-3.51%) |
Apr 05, 2022 | 188.73 | 188.73 | 188.73 | 188.73 | 1,020 | -2.43(-1.27%) |
Apr 04, 2022 | 192.33 | 193.15 | 190.65 | 191.16 | 2,561 | +1.39(+0.73%) |
Apr 01, 2022 | 187.50 | 189.77 | 187.50 | 189.77 | 1,886 | +0.97(+0.51%) |
Mar 31, 2022 | 188.80 | 188.80 | 185.89 | 188.80 | 2,162 | -2.17(-1.14%) |
Mar 30, 2022 | 193.25 | 195.49 | 190.97 | 190.98 | 2,585 | -2.84(-1.47%) |
Mar 29, 2022 | 190.10 | 195.15 | 189.99 | 193.82 | 5,484 | +6.57(+3.51%) |
Mar 28, 2022 | 187.25 | 187.25 | 187.25 | 187.25 | 708 | -4.96(-2.58%) |
Mar 25, 2022 | 192.21 | 192.31 | 192.21 | 192.21 | 1,174 | +4.16(+2.21%) |
Mar 24, 2022 | 190.38 | 190.49 | 186.98 | 188.05 | 3,389 | +0.70(+0.37%) |
Mar 23, 2022 | 191.41 | 191.41 | 186.21 | 187.35 | 4,478 | -4.23(-2.21%) |
Mar 22, 2022 | 190.45 | 193.71 | 190.45 | 191.58 | 4,306 | +2.09(+1.10%) |
Mar 21, 2022 | 189.13 | 189.49 | 189.13 | 189.49 | 1,292 | +0.88(+0.47%) |
Mar 18, 2022 | 184.64 | 188.61 | 184.64 | 188.61 | 5,201 | -0.02(-0.01%) |
Mar 17, 2022 | 187.66 | 188.63 | 184.47 | 188.63 | 1,978 | +1.27(+0.68%) |
Mar 16, 2022 | 187.36 | 187.36 | 187.36 | 187.36 | 1,116 | +4.78(+2.62%) |
Mar 15, 2022 | 184.06 | 184.06 | 182.16 | 182.57 | 1,518 | -1.44(-0.78%) |
Mar 14, 2022 | 188.63 | 188.63 | 184.01 | 184.01 | 1,160 | +3.58(+1.98%) |
Mar 11, 2022 | 185.40 | 185.40 | 180.43 | 180.43 | 964 | -3.59(-1.95%) |
Mar 10, 2022 | 184.02 | 184.02 | 184.02 | 184.02 | 3,835 | +1.40(+0.77%) |
Mar 09, 2022 | 186.21 | 186.21 | 181.20 | 182.62 | 1,622 | +0.58(+0.32%) |
Mar 08, 2022 | 178.77 | 186.28 | 178.26 | 182.04 | 4,149 | +3.22(+1.80%) |
Mar 07, 2022 | 179.49 | 179.49 | 178.43 | 178.82 | 1,744 | -1.58(-0.87%) |
Mar 04, 2022 | 180.40 | 180.40 | 180.40 | 180.40 | 497 | +0.23(+0.13%) |
Mar 03, 2022 | 180.16 | 180.16 | 180.16 | 180.16 | 735 | +0.37(+0.21%) |
Mar 02, 2022 | 175.39 | 179.89 | 175.39 | 179.79 | 3,051 | +6.44(+3.72%) |