Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 158.52 | 158.52 | 156.90 | 157.72 | 267,292 | -0.44(-0.28%) |
May 27, 2022 | 156.82 | 158.20 | 156.65 | 158.16 | 241,988 | +1.23(+0.79%) |
May 26, 2022 | 155.48 | 157.47 | 155.20 | 156.93 | 246,101 | +4.27(+2.79%) |
May 25, 2022 | 151.35 | 153.47 | 151.35 | 152.66 | 270,014 | +0.41(+0.27%) |
May 24, 2022 | 152.10 | 152.76 | 151.38 | 152.25 | 233,799 | -0.71(-0.46%) |
May 23, 2022 | 152.23 | 153.84 | 151.95 | 152.97 | 263,777 | +2.55(+1.70%) |
May 20, 2022 | 150.92 | 151.71 | 148.06 | 150.41 | 445,691 | +2.63(+1.78%) |
May 19, 2022 | 147.19 | 148.96 | 147.18 | 147.79 | 519,725 | +0.39(+0.26%) |
May 18, 2022 | 150.21 | 150.51 | 147.20 | 147.40 | 360,678 | -4.27(-2.81%) |
May 17, 2022 | 150.86 | 151.89 | 150.66 | 151.67 | 288,194 | +0.73(+0.48%) |
May 16, 2022 | 151.15 | 151.70 | 149.74 | 150.94 | 212,572 | -2.01(-1.31%) |
May 13, 2022 | 151.64 | 153.71 | 151.34 | 152.95 | 259,720 | +2.65(+1.76%) |
May 12, 2022 | 149.03 | 151.40 | 148.80 | 150.30 | 545,487 | +1.40(+0.94%) |
May 11, 2022 | 153.06 | 153.84 | 148.89 | 148.90 | 489,785 | -8.90(-5.64%) |
May 10, 2022 | 160.07 | 160.88 | 156.62 | 157.80 | 334,766 | -1.91(-1.20%) |
May 09, 2022 | 161.63 | 162.49 | 159.51 | 159.72 | 386,425 | -4.58(-2.79%) |
May 06, 2022 | 164.09 | 165.25 | 162.55 | 164.29 | 309,547 | +3.20(+1.98%) |
May 05, 2022 | 164.47 | 164.80 | 160.12 | 161.10 | 349,900 | -4.67(-2.81%) |
May 04, 2022 | 163.08 | 166.04 | 161.83 | 165.76 | 216,013 | +2.65(+1.62%) |
May 03, 2022 | 161.83 | 163.76 | 161.83 | 163.12 | 172,549 | +1.30(+0.80%) |
May 02, 2022 | 161.52 | 162.11 | 159.59 | 161.82 | 188,338 | -0.29(-0.18%) |
Apr 29, 2022 | 163.91 | 165.64 | 161.90 | 162.11 | 146,802 | -1.87(-1.14%) |
Apr 28, 2022 | 161.78 | 164.79 | 160.39 | 163.98 | 314,670 | +4.67(+2.93%) |
Apr 27, 2022 | 158.80 | 161.07 | 158.80 | 159.31 | 215,515 | +1.16(+0.73%) |
Apr 26, 2022 | 160.75 | 161.76 | 158.15 | 158.15 | 309,343 | -5.06(-3.10%) |
Apr 25, 2022 | 161.15 | 163.30 | 160.67 | 163.21 | 195,970 | +2.49(+1.55%) |
Apr 22, 2022 | 163.51 | 163.61 | 160.55 | 160.72 | 195,841 | -3.93(-2.38%) |
Apr 21, 2022 | 167.89 | 168.21 | 164.50 | 164.65 | 199,870 | -1.69(-1.01%) |
Apr 20, 2022 | 166.56 | 167.69 | 165.88 | 166.33 | 267,523 | +3.79(+2.33%) |
Apr 19, 2022 | 161.17 | 162.73 | 160.89 | 162.54 | 206,107 | +1.12(+0.69%) |
Apr 18, 2022 | 160.67 | 162.01 | 160.50 | 161.42 | 296,819 | +2.85(+1.80%) |
Apr 14, 2022 | 160.50 | 161.64 | 158.43 | 158.57 | 207,138 | -1.12(-0.70%) |
Apr 13, 2022 | 158.14 | 160.07 | 158.14 | 159.69 | 278,949 | +2.57(+1.64%) |
Apr 12, 2022 | 158.25 | 159.38 | 156.55 | 157.12 | 480,225 | -3.71(-2.30%) |
Apr 11, 2022 | 160.92 | 162.55 | 160.03 | 160.82 | 330,631 | -1.08(-0.67%) |
Apr 08, 2022 | 161.17 | 163.09 | 160.77 | 161.91 | 386,537 | -3.52(-2.13%) |
Apr 07, 2022 | 165.44 | 166.42 | 163.79 | 165.42 | 271,605 | -1.93(-1.15%) |
Apr 06, 2022 | 167.14 | 168.46 | 166.39 | 167.35 | 240,236 | -1.08(-0.64%) |
Apr 05, 2022 | 172.07 | 172.23 | 168.28 | 168.43 | 255,725 | -4.66(-2.69%) |
Apr 04, 2022 | 171.59 | 173.61 | 171.03 | 173.09 | 275,448 | +2.09(+1.23%) |
Apr 01, 2022 | 170.94 | 171.54 | 169.44 | 171.00 | 156,688 | +0.11(+0.07%) |
Mar 31, 2022 | 172.37 | 172.86 | 170.87 | 170.88 | 243,010 | -0.35(-0.20%) |
Mar 30, 2022 | 172.78 | 173.22 | 170.74 | 171.23 | 189,343 | -1.88(-1.09%) |
Mar 29, 2022 | 172.12 | 174.23 | 172.12 | 173.12 | 420,236 | +6.52(+3.91%) |
Mar 28, 2022 | 166.99 | 167.86 | 165.92 | 166.60 | 256,292 | -0.54(-0.32%) |
Mar 25, 2022 | 168.49 | 168.98 | 166.38 | 167.14 | 247,551 | -1.72(-1.02%) |
Mar 24, 2022 | 168.69 | 169.11 | 167.45 | 168.87 | 320,135 | +4.21(+2.55%) |
Mar 23, 2022 | 165.78 | 167.31 | 164.66 | 164.66 | 447,783 | +2.77(+1.71%) |
Mar 22, 2022 | 160.93 | 162.70 | 160.52 | 161.89 | 244,548 | +0.95(+0.59%) |
Mar 21, 2022 | 161.03 | 162.02 | 160.38 | 160.93 | 249,225 | +0.09(+0.06%) |
Mar 18, 2022 | 160.15 | 160.88 | 159.14 | 160.84 | 191,071 | -0.04(-0.02%) |
Mar 17, 2022 | 159.29 | 161.25 | 157.86 | 160.88 | 320,670 | -0.14(-0.09%) |
Mar 16, 2022 | 159.13 | 161.11 | 158.09 | 161.01 | 410,295 | +5.58(+3.59%) |
Mar 15, 2022 | 154.75 | 155.80 | 153.87 | 155.43 | 414,397 | +4.53(+3.00%) |
Mar 14, 2022 | 152.22 | 153.01 | 150.45 | 150.90 | 415,830 | +2.64(+1.78%) |
Mar 11, 2022 | 150.57 | 151.40 | 148.16 | 148.26 | 380,081 | -5.77(-3.75%) |
Mar 10, 2022 | 154.92 | 154.92 | 152.24 | 154.03 | 418,459 | +0.36(+0.23%) |
Mar 09, 2022 | 153.82 | 155.15 | 152.50 | 153.67 | 465,880 | +7.22(+4.93%) |
Mar 08, 2022 | 148.95 | 149.87 | 145.24 | 146.45 | 787,861 | -3.59(-2.39%) |
Mar 07, 2022 | 153.40 | 154.21 | 149.88 | 150.04 | 607,347 | -9.91(-6.20%) |
Mar 04, 2022 | 160.03 | 160.26 | 158.39 | 159.95 | 357,954 | -5.00(-3.03%) |
Mar 03, 2022 | 166.94 | 167.19 | 163.76 | 164.95 | 308,195 | -2.87(-1.71%) |
Mar 02, 2022 | 165.87 | 168.39 | 165.87 | 167.82 | 364,838 | -2.40(-1.41%) |