Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 164.37 | 165.31 | 162.93 | 163.64 | 296,625 | -1.38(-0.84%) |
May 27, 2022 | 160.74 | 165.02 | 160.54 | 165.02 | 246,373 | +5.13(+3.21%) |
May 26, 2022 | 155.73 | 160.17 | 155.73 | 159.90 | 448,480 | +5.00(+3.23%) |
May 25, 2022 | 150.13 | 156.81 | 150.13 | 154.90 | 688,613 | +5.07(+3.39%) |
May 24, 2022 | 162.03 | 162.03 | 149.30 | 149.83 | 914,096 | -13.94(-8.51%) |
May 23, 2022 | 164.44 | 165.57 | 162.20 | 163.77 | 303,136 | +1.27(+0.78%) |
May 20, 2022 | 164.30 | 165.99 | 161.47 | 162.50 | 495,292 | -0.73(-0.45%) |
May 19, 2022 | 161.02 | 165.40 | 160.30 | 163.23 | 304,156 | +1.79(+1.11%) |
May 18, 2022 | 164.74 | 167.60 | 159.71 | 161.44 | 420,779 | -5.25(-3.15%) |
May 17, 2022 | 162.64 | 167.71 | 161.65 | 166.69 | 380,374 | +6.29(+3.92%) |
May 16, 2022 | 160.37 | 161.87 | 158.31 | 160.40 | 261,539 | -0.35(-0.22%) |
May 13, 2022 | 156.58 | 161.38 | 156.06 | 160.75 | 411,479 | +4.40(+2.81%) |
May 12, 2022 | 151.14 | 156.62 | 149.53 | 156.35 | 549,759 | +6.06(+4.03%) |
May 11, 2022 | 149.91 | 157.66 | 148.61 | 150.29 | 440,262 | +1.55(+1.04%) |
May 10, 2022 | 152.30 | 152.30 | 145.34 | 148.74 | 541,542 | +7.20(+5.09%) |
May 09, 2022 | 145.11 | 147.84 | 140.25 | 141.54 | 496,834 | -5.58(-3.79%) |
May 06, 2022 | 151.44 | 151.44 | 145.11 | 147.12 | 302,446 | -4.50(-2.97%) |
May 05, 2022 | 154.03 | 155.53 | 150.25 | 151.62 | 232,334 | -2.90(-1.88%) |
May 04, 2022 | 150.53 | 154.72 | 149.46 | 154.52 | 197,490 | +3.91(+2.60%) |
May 03, 2022 | 150.49 | 152.44 | 148.64 | 150.61 | 309,310 | -0.65(-0.43%) |
May 02, 2022 | 146.93 | 151.71 | 146.93 | 151.26 | 377,841 | +4.13(+2.81%) |
Apr 29, 2022 | 149.54 | 150.85 | 146.54 | 147.13 | 222,525 | -3.49(-2.32%) |
Apr 28, 2022 | 151.57 | 151.97 | 148.14 | 150.62 | 231,850 | +0.79(+0.53%) |
Apr 27, 2022 | 150.31 | 152.11 | 148.19 | 149.83 | 320,610 | -0.94(-0.62%) |
Apr 26, 2022 | 152.79 | 153.80 | 150.77 | 150.77 | 216,451 | -3.50(-2.27%) |
Apr 25, 2022 | 155.39 | 156.94 | 151.82 | 154.27 | 294,517 | -2.69(-1.72%) |
Apr 22, 2022 | 157.87 | 158.67 | 154.54 | 156.96 | 396,174 | -0.96(-0.61%) |
Apr 21, 2022 | 161.38 | 162.97 | 157.24 | 157.92 | 253,047 | -1.70(-1.07%) |
Apr 20, 2022 | 159.23 | 160.49 | 156.04 | 159.62 | 427,255 | +0.14(+0.09%) |
Apr 19, 2022 | 157.34 | 160.62 | 156.60 | 159.48 | 465,655 | +1.06(+0.67%) |
Apr 18, 2022 | 157.97 | 160.97 | 157.56 | 158.42 | 264,496 | +0.52(+0.33%) |
Apr 14, 2022 | 160.42 | 160.66 | 156.96 | 157.90 | 426,811 | -2.69(-1.68%) |
Apr 13, 2022 | 159.74 | 162.18 | 159.48 | 160.60 | 279,944 | +0.85(+0.54%) |
Apr 12, 2022 | 161.15 | 162.90 | 159.51 | 159.74 | 428,774 | +0.38(+0.24%) |
Apr 11, 2022 | 159.44 | 162.81 | 158.49 | 159.36 | 388,442 | -1.31(-0.81%) |
Apr 08, 2022 | 162.92 | 163.72 | 160.14 | 160.67 | 459,241 | -1.66(-1.02%) |
Apr 07, 2022 | 167.66 | 168.50 | 160.86 | 162.33 | 558,924 | -5.64(-3.36%) |
Apr 06, 2022 | 170.10 | 171.35 | 167.13 | 167.97 | 493,396 | -3.38(-1.97%) |
Apr 05, 2022 | 172.99 | 174.91 | 170.19 | 171.35 | 408,833 | -1.64(-0.95%) |
Apr 04, 2022 | 173.57 | 173.57 | 169.30 | 172.99 | 582,895 | -0.70(-0.40%) |
Apr 01, 2022 | 176.90 | 177.46 | 172.07 | 173.69 | 281,591 | -1.36(-0.77%) |
Mar 31, 2022 | 175.00 | 177.54 | 174.28 | 175.05 | 242,566 | -0.03(-0.02%) |
Mar 30, 2022 | 174.16 | 176.51 | 173.61 | 175.07 | 440,832 | +1.38(+0.79%) |
Mar 29, 2022 | 174.60 | 175.53 | 171.83 | 173.70 | 419,516 | +0.01(+0.01%) |
Mar 28, 2022 | 176.43 | 177.35 | 171.76 | 173.69 | 220,635 | -2.58(-1.46%) |
Mar 25, 2022 | 176.31 | 179.10 | 174.56 | 176.27 | 265,371 | +0.27(+0.15%) |
Mar 24, 2022 | 171.49 | 176.67 | 170.85 | 176.00 | 167,241 | +3.84(+2.23%) |
Mar 23, 2022 | 173.27 | 177.01 | 171.87 | 172.16 | 270,269 | -2.01(-1.15%) |
Mar 22, 2022 | 174.26 | 176.34 | 173.56 | 174.16 | 267,529 | +0.44(+0.25%) |
Mar 21, 2022 | 176.46 | 177.39 | 172.34 | 173.73 | 385,267 | -1.67(-0.95%) |
Mar 18, 2022 | 172.21 | 176.36 | 171.42 | 175.40 | 739,776 | +0.22(+0.13%) |
Mar 17, 2022 | 173.04 | 176.11 | 171.78 | 175.18 | 327,319 | +0.84(+0.48%) |
Mar 16, 2022 | 167.60 | 175.01 | 166.78 | 174.34 | 536,736 | +7.40(+4.43%) |
Mar 15, 2022 | 163.62 | 167.54 | 163.62 | 166.94 | 502,341 | +3.54(+2.17%) |
Mar 14, 2022 | 165.78 | 168.53 | 162.60 | 163.40 | 454,473 | -1.38(-0.84%) |
Mar 11, 2022 | 168.30 | 171.16 | 163.92 | 164.78 | 724,962 | -3.06(-1.83%) |
Mar 10, 2022 | 169.32 | 172.21 | 165.31 | 167.85 | 764,180 | -3.08(-1.80%) |
Mar 09, 2022 | 173.22 | 175.91 | 170.80 | 170.93 | 573,055 | -0.63(-0.37%) |
Mar 08, 2022 | 166.36 | 174.44 | 166.11 | 171.56 | 427,057 | +5.35(+3.22%) |
Mar 07, 2022 | 169.65 | 171.17 | 164.85 | 166.22 | 434,898 | -3.92(-2.30%) |
Mar 04, 2022 | 170.89 | 172.28 | 167.70 | 170.13 | 549,744 | -2.62(-1.52%) |
Mar 03, 2022 | 174.93 | 177.33 | 171.55 | 172.75 | 335,989 | -3.41(-1.93%) |
Mar 02, 2022 | 171.76 | 177.32 | 171.45 | 176.16 | 419,853 | +5.34(+3.13%) |