Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 156.47 | 157.45 | 154.69 | 156.52 | 76,999 | +0.02(+0.01%) |
May 27, 2022 | 156.25 | 158.37 | 154.61 | 156.50 | 108,840 | +0.43(+0.28%) |
May 26, 2022 | 157.66 | 158.25 | 155.21 | 156.07 | 89,100 | +0.12(+0.08%) |
May 25, 2022 | 152.76 | 156.64 | 152.76 | 155.95 | 97,238 | +3.49(+2.29%) |
May 24, 2022 | 157.87 | 157.87 | 151.14 | 152.46 | 197,922 | -5.71(-3.61%) |
May 23, 2022 | 156.65 | 158.45 | 154.17 | 158.17 | 187,727 | +2.28(+1.46%) |
May 20, 2022 | 156.78 | 156.78 | 153.73 | 155.89 | 150,546 | +0.65(+0.42%) |
May 19, 2022 | 151.32 | 156.01 | 151.32 | 155.24 | 290,237 | +3.79(+2.50%) |
May 18, 2022 | 150.51 | 153.79 | 150.16 | 151.45 | 261,980 | +0.53(+0.35%) |
May 17, 2022 | 148.26 | 151.13 | 146.51 | 150.92 | 108,855 | +4.60(+3.15%) |
May 16, 2022 | 147.86 | 148.45 | 145.56 | 146.32 | 61,219 | -0.79(-0.54%) |
May 13, 2022 | 147.30 | 149.17 | 146.00 | 147.11 | 174,032 | +0.89(+0.61%) |
May 12, 2022 | 146.57 | 147.56 | 144.50 | 146.22 | 142,440 | -1.21(-0.82%) |
May 11, 2022 | 148.54 | 150.93 | 147.06 | 147.44 | 135,405 | -1.37(-0.92%) |
May 10, 2022 | 150.29 | 150.45 | 146.44 | 148.80 | 148,009 | -0.73(-0.49%) |
May 09, 2022 | 154.45 | 154.45 | 149.01 | 149.53 | 118,542 | -5.95(-3.83%) |
May 06, 2022 | 160.81 | 161.37 | 154.32 | 155.48 | 135,056 | -5.33(-3.31%) |
May 05, 2022 | 153.80 | 161.41 | 149.80 | 160.81 | 272,432 | +8.94(+5.89%) |
May 04, 2022 | 152.84 | 152.84 | 145.73 | 151.87 | 212,481 | -0.83(-0.54%) |
May 03, 2022 | 152.00 | 154.30 | 149.62 | 152.70 | 110,843 | +0.66(+0.43%) |
May 02, 2022 | 154.85 | 155.82 | 150.49 | 152.04 | 134,804 | -2.81(-1.81%) |
Apr 29, 2022 | 157.47 | 158.99 | 154.84 | 154.85 | 77,539 | -3.75(-2.36%) |
Apr 28, 2022 | 159.93 | 159.93 | 156.27 | 158.59 | 74,385 | +0.12(+0.08%) |
Apr 27, 2022 | 157.61 | 159.93 | 156.63 | 158.47 | 81,192 | +0.82(+0.52%) |
Apr 26, 2022 | 162.12 | 162.12 | 157.64 | 157.65 | 66,905 | -5.17(-3.17%) |
Apr 25, 2022 | 158.93 | 163.13 | 158.11 | 162.82 | 83,875 | +2.79(+1.74%) |
Apr 22, 2022 | 161.78 | 161.78 | 159.56 | 160.03 | 108,283 | -1.99(-1.23%) |
Apr 21, 2022 | 168.13 | 169.07 | 161.93 | 162.01 | 182,403 | -6.04(-3.59%) |
Apr 20, 2022 | 168.60 | 169.55 | 166.51 | 168.05 | 67,498 | -0.46(-0.27%) |
Apr 19, 2022 | 168.20 | 169.91 | 167.78 | 168.51 | 58,308 | +1.35(+0.81%) |
Apr 18, 2022 | 167.65 | 168.71 | 166.26 | 167.16 | 73,860 | -1.42(-0.84%) |
Apr 14, 2022 | 166.95 | 169.59 | 166.95 | 168.59 | 57,540 | +2.06(+1.24%) |
Apr 13, 2022 | 164.90 | 166.69 | 164.55 | 166.52 | 48,514 | +2.11(+1.28%) |
Apr 12, 2022 | 164.62 | 166.26 | 163.49 | 164.41 | 65,252 | +0.57(+0.35%) |
Apr 11, 2022 | 163.50 | 165.75 | 163.19 | 163.84 | 51,316 | -0.68(-0.41%) |
Apr 08, 2022 | 165.76 | 166.92 | 164.49 | 164.52 | 76,967 | -1.64(-0.99%) |
Apr 07, 2022 | 167.34 | 168.24 | 165.64 | 166.16 | 98,811 | -0.97(-0.58%) |
Apr 06, 2022 | 167.19 | 169.07 | 165.74 | 167.13 | 95,385 | -2.00(-1.18%) |
Apr 05, 2022 | 173.00 | 174.06 | 169.13 | 169.13 | 177,645 | -3.83(-2.21%) |
Apr 04, 2022 | 171.50 | 174.59 | 170.99 | 172.96 | 131,437 | +2.68(+1.58%) |
Apr 01, 2022 | 172.62 | 172.99 | 169.15 | 170.28 | 87,200 | -1.05(-0.61%) |
Mar 31, 2022 | 171.00 | 173.51 | 171.00 | 171.33 | 100,630 | -0.25(-0.14%) |
Mar 30, 2022 | 166.18 | 171.84 | 166.18 | 171.58 | 111,766 | +4.17(+2.49%) |
Mar 29, 2022 | 168.45 | 169.22 | 166.38 | 167.40 | 90,696 | +0.50(+0.30%) |
Mar 28, 2022 | 165.59 | 167.57 | 165.54 | 166.91 | 94,508 | +1.66(+1.01%) |
Mar 25, 2022 | 164.78 | 166.44 | 163.82 | 165.24 | 68,988 | +0.18(+0.11%) |
Mar 24, 2022 | 164.12 | 166.83 | 164.09 | 165.06 | 78,974 | +0.91(+0.55%) |
Mar 23, 2022 | 164.61 | 167.78 | 163.82 | 164.15 | 66,687 | -1.27(-0.77%) |
Mar 22, 2022 | 166.26 | 168.26 | 165.16 | 165.42 | 94,333 | +1.43(+0.87%) |
Mar 21, 2022 | 162.67 | 164.38 | 161.83 | 163.99 | 155,913 | +1.68(+1.04%) |
Mar 18, 2022 | 162.01 | 164.08 | 160.49 | 162.31 | 175,326 | -1.12(-0.68%) |
Mar 17, 2022 | 163.67 | 164.91 | 161.40 | 163.43 | 84,825 | -0.88(-0.53%) |
Mar 16, 2022 | 162.87 | 165.62 | 161.75 | 164.31 | 125,400 | +2.23(+1.38%) |
Mar 15, 2022 | 161.87 | 163.07 | 160.61 | 162.07 | 63,934 | +1.40(+0.87%) |
Mar 14, 2022 | 160.62 | 163.22 | 160.12 | 160.67 | 81,384 | +0.12(+0.07%) |
Mar 11, 2022 | 165.49 | 167.03 | 160.31 | 160.55 | 83,180 | -3.88(-2.36%) |
Mar 10, 2022 | 160.00 | 164.43 | 171,313 | +3.13(+1.94%) | ||
Mar 09, 2022 | 159.07 | 162.92 | 157.29 | 161.30 | 150,836 | +7.35(+4.77%) |
Mar 08, 2022 | 151.75 | 156.46 | 150.92 | 153.95 | 144,157 | +3.01(+1.99%) |
Mar 07, 2022 | 156.86 | 157.81 | 150.68 | 150.94 | 265,774 | -5.56(-3.55%) |
Mar 04, 2022 | 159.05 | 160.29 | 155.52 | 156.50 | 147,196 | -4.16(-2.59%) |
Mar 03, 2022 | 165.06 | 165.06 | 159.94 | 160.66 | 122,115 | -3.27(-1.99%) |
Mar 02, 2022 | 166.41 | 167.05 | 163.24 | 163.93 | 112,359 | -0.80(-0.49%) |