Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 151.86 | 154.58 | 151.86 | 154.58 | 1,075 | +2.72(+1.79%) |
May 27, 2022 | 154.55 | 154.55 | 151.86 | 151.86 | 1,093 | +1.78(+1.19%) |
May 26, 2022 | 151.85 | 151.85 | 150.08 | 150.08 | 2,637 | +2.19(+1.48%) |
May 25, 2022 | 147.89 | 147.89 | 147.89 | 147.89 | 1,105 | +0.95(+0.65%) |
May 24, 2022 | 147.09 | 147.09 | 145.23 | 146.94 | 2,270 | +0.26(+0.18%) |
May 23, 2022 | 149.21 | 149.21 | 144.79 | 146.68 | 1,764 | +1.13(+0.77%) |
May 20, 2022 | 147.66 | 149.01 | 142.26 | 145.55 | 4,293 | +0.78(+0.54%) |
May 19, 2022 | 150.94 | 150.94 | 144.77 | 144.77 | 5,031 | -6.24(-4.13%) |
May 18, 2022 | 153.00 | 153.00 | 150.96 | 151.01 | 2,108 | -4.47(-2.88%) |
May 17, 2022 | 155.11 | 155.48 | 150.92 | 155.48 | 3,175 | +3.97(+2.62%) |
May 16, 2022 | 152.18 | 152.31 | 150.20 | 151.51 | 2,575 | -0.67(-0.44%) |
May 13, 2022 | 149.06 | 152.19 | 149.01 | 152.19 | 2,278 | +5.65(+3.85%) |
May 12, 2022 | 146.22 | 148.12 | 146.22 | 146.54 | 4,986 | -0.08(-0.06%) |
May 11, 2022 | 149.95 | 152.77 | 146.26 | 146.62 | 4,470 | -5.11(-3.36%) |
May 10, 2022 | 158.55 | 159.30 | 151.73 | 151.73 | 4,763 | -7.21(-4.53%) |
May 09, 2022 | 163.03 | 163.03 | 157.78 | 158.93 | 2,651 | -8.27(-4.94%) |
May 06, 2022 | 167.31 | 167.44 | 166.32 | 167.20 | 1,742 | -1.86(-1.10%) |
May 05, 2022 | 173.97 | 173.97 | 168.89 | 169.06 | 3,072 | -8.64(-4.86%) |
May 04, 2022 | 177.00 | 177.70 | 177.00 | 177.70 | 1,756 | +5.36(+3.11%) |
May 03, 2022 | 172.34 | 173.84 | 171.58 | 172.34 | 2,730 | -0.53(-0.31%) |
May 02, 2022 | 178.36 | 178.36 | 172.88 | 172.88 | 3,717 | -1.94(-1.11%) |
Apr 29, 2022 | 175.43 | 176.72 | 174.21 | 174.81 | 2,833 | -2.14(-1.21%) |
Apr 28, 2022 | 176.28 | 177.21 | 174.21 | 176.96 | 2,482 | +2.00(+1.14%) |
Apr 27, 2022 | 175.14 | 175.60 | 172.35 | 174.95 | 2,177 | +0.15(+0.09%) |
Apr 26, 2022 | 174.80 | 174.80 | 174.80 | 174.80 | 1,297 | -2.16(-1.22%) |
Apr 25, 2022 | 173.75 | 176.97 | 173.75 | 176.97 | 1,445 | +2.26(+1.30%) |
Apr 22, 2022 | 175.71 | 175.72 | 174.70 | 174.70 | 1,312 | -0.94(-0.54%) |
Apr 21, 2022 | 179.82 | 179.82 | 173.79 | 175.64 | 4,446 | -3.67(-2.05%) |
Apr 20, 2022 | 179.06 | 180.76 | 177.43 | 179.31 | 1,717 | +0.35(+0.20%) |
Apr 19, 2022 | 177.93 | 180.36 | 177.00 | 178.96 | 1,650 | +1.77(+1.00%) |
Apr 18, 2022 | 179.80 | 179.80 | 177.19 | 177.19 | 5,052 | -3.63(-2.01%) |
Apr 14, 2022 | 183.39 | 184.43 | 180.82 | 180.82 | 1,267 | -2.61(-1.42%) |
Apr 13, 2022 | 181.66 | 183.43 | 181.66 | 183.43 | 1,484 | +3.91(+2.18%) |
Apr 12, 2022 | 182.59 | 182.59 | 178.20 | 179.52 | 3,611 | -1.37(-0.76%) |
Apr 11, 2022 | 177.00 | 181.66 | 177.00 | 180.89 | 2,205 | -0.29(-0.16%) |
Apr 08, 2022 | 181.66 | 181.66 | 178.87 | 181.18 | 1,516 | -2.35(-1.28%) |
Apr 07, 2022 | 183.44 | 183.52 | 181.66 | 183.52 | 1,093 | +0.93(+0.51%) |
Apr 06, 2022 | 182.75 | 184.45 | 179.80 | 182.59 | 4,899 | -6.64(-3.51%) |
Apr 05, 2022 | 189.23 | 189.23 | 189.23 | 189.23 | 1,017 | -2.44(-1.27%) |
Apr 04, 2022 | 192.84 | 193.67 | 191.16 | 191.68 | 2,554 | +1.40(+0.73%) |
Apr 01, 2022 | 188.00 | 190.28 | 188.00 | 190.28 | 1,881 | +0.97(+0.51%) |
Mar 31, 2022 | 189.31 | 189.31 | 186.38 | 189.31 | 2,156 | -2.18(-1.14%) |
Mar 30, 2022 | 193.77 | 196.01 | 191.48 | 191.49 | 2,578 | -2.85(-1.47%) |
Mar 29, 2022 | 190.60 | 195.67 | 190.50 | 194.34 | 5,470 | +6.59(+3.51%) |
Mar 28, 2022 | 187.75 | 187.75 | 187.75 | 187.75 | 706 | -4.98(-2.58%) |
Mar 25, 2022 | 192.73 | 192.83 | 192.73 | 192.73 | 1,171 | +4.17(+2.21%) |
Mar 24, 2022 | 190.88 | 191.00 | 187.48 | 188.55 | 3,380 | +0.70(+0.37%) |
Mar 23, 2022 | 191.92 | 191.92 | 186.71 | 187.85 | 4,466 | -4.24(-2.21%) |
Mar 22, 2022 | 190.96 | 194.23 | 190.96 | 192.09 | 4,294 | +2.10(+1.10%) |
Mar 21, 2022 | 189.63 | 190.00 | 189.63 | 190.00 | 1,289 | +0.88(+0.47%) |
Mar 18, 2022 | 185.13 | 189.11 | 185.13 | 189.11 | 5,187 | -0.02(-0.01%) |
Mar 17, 2022 | 188.16 | 189.13 | 184.97 | 189.13 | 1,973 | +1.27(+0.68%) |
Mar 16, 2022 | 187.86 | 187.86 | 187.86 | 187.86 | 1,113 | +4.80(+2.62%) |
Mar 15, 2022 | 184.55 | 184.55 | 182.64 | 183.06 | 1,514 | -1.44(-0.78%) |
Mar 14, 2022 | 189.13 | 189.13 | 184.50 | 184.50 | 1,157 | +3.59(+1.98%) |
Mar 11, 2022 | 185.90 | 185.90 | 180.91 | 180.91 | 961 | -3.60(-1.95%) |
Mar 10, 2022 | 184.51 | 184.51 | 184.51 | 184.51 | 3,825 | +1.40(+0.77%) |
Mar 09, 2022 | 186.71 | 186.71 | 181.68 | 183.11 | 1,618 | +0.59(+0.32%) |
Mar 08, 2022 | 179.25 | 186.78 | 178.74 | 182.52 | 4,138 | +3.22(+1.80%) |
Mar 07, 2022 | 179.97 | 179.97 | 178.91 | 179.30 | 1,739 | -1.58(-0.87%) |
Mar 04, 2022 | 180.88 | 180.88 | 180.88 | 180.88 | 495 | +0.23(+0.13%) |
Mar 03, 2022 | 180.65 | 180.65 | 180.65 | 180.65 | 733 | +0.37(+0.21%) |
Mar 02, 2022 | 175.86 | 180.37 | 175.86 | 180.27 | 3,043 | +6.46(+3.72%) |