Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.15 | 162.08 | 159.26 | 161.14 | 84,850 | -1.55(-0.95%) |
May 27, 2022 | 160.46 | 163.02 | 160.46 | 162.69 | 65,725 | +3.16(+1.98%) |
May 26, 2022 | 158.98 | 160.99 | 158.42 | 159.53 | 48,299 | +2.18(+1.38%) |
May 25, 2022 | 156.79 | 159.71 | 156.79 | 157.35 | 48,477 | -0.77(-0.49%) |
May 24, 2022 | 157.78 | 158.99 | 154.48 | 158.12 | 47,304 | +0.47(+0.30%) |
May 23, 2022 | 158.92 | 160.18 | 156.88 | 157.65 | 67,791 | -0.23(-0.14%) |
May 20, 2022 | 157.08 | 157.89 | 154.64 | 157.88 | 66,765 | +2.04(+1.31%) |
May 19, 2022 | 156.95 | 158.75 | 155.61 | 155.84 | 81,540 | -2.98(-1.88%) |
May 18, 2022 | 163.07 | 163.56 | 157.92 | 158.81 | 102,106 | -5.08(-3.10%) |
May 17, 2022 | 163.90 | 166.14 | 162.80 | 163.89 | 60,412 | +2.52(+1.56%) |
May 16, 2022 | 158.83 | 162.22 | 156.79 | 161.37 | 78,700 | +2.24(+1.41%) |
May 13, 2022 | 158.22 | 160.38 | 156.29 | 159.13 | 92,912 | +1.64(+1.04%) |
May 12, 2022 | 160.75 | 162.63 | 153.84 | 157.49 | 106,682 | -2.87(-1.79%) |
May 11, 2022 | 162.66 | 164.08 | 159.21 | 160.36 | 65,176 | -2.19(-1.35%) |
May 10, 2022 | 165.38 | 166.51 | 159.34 | 162.55 | 73,984 | -2.03(-1.23%) |
May 09, 2022 | 162.34 | 166.14 | 162.34 | 164.58 | 64,136 | +0.97(+0.59%) |
May 06, 2022 | 163.62 | 165.24 | 161.69 | 163.62 | 51,840 | -0.28(-0.17%) |
May 05, 2022 | 167.62 | 167.82 | 162.47 | 163.89 | 58,114 | -5.84(-3.44%) |
May 04, 2022 | 165.35 | 170.40 | 165.35 | 169.73 | 59,617 | +4.17(+2.52%) |
May 03, 2022 | 166.61 | 166.85 | 163.80 | 165.56 | 68,574 | -0.16(-0.09%) |
May 02, 2022 | 169.11 | 171.29 | 162.80 | 165.72 | 96,510 | -4.16(-2.45%) |
Apr 29, 2022 | 171.15 | 174.19 | 169.13 | 169.88 | 71,659 | -2.47(-1.44%) |
Apr 28, 2022 | 170.22 | 173.66 | 168.96 | 172.35 | 49,164 | +3.25(+1.92%) |
Apr 27, 2022 | 169.61 | 171.89 | 168.06 | 169.10 | 69,821 | -0.95(-0.56%) |
Apr 26, 2022 | 172.17 | 174.49 | 169.49 | 170.04 | 103,718 | -3.71(-2.13%) |
Apr 25, 2022 | 170.39 | 174.23 | 168.78 | 173.75 | 73,685 | +3.48(+2.04%) |
Apr 22, 2022 | 173.39 | 173.39 | 170.01 | 170.27 | 29,409 | -3.40(-1.96%) |
Apr 21, 2022 | 176.48 | 176.93 | 173.52 | 173.67 | 39,106 | -0.17(-0.10%) |
Apr 20, 2022 | 171.80 | 174.63 | 171.80 | 173.84 | 56,159 | +2.73(+1.60%) |
Apr 19, 2022 | 168.65 | 172.40 | 168.09 | 171.11 | 70,997 | +2.85(+1.69%) |
Apr 18, 2022 | 167.68 | 169.99 | 166.72 | 168.26 | 64,183 | -0.78(-0.46%) |
Apr 14, 2022 | 169.92 | 171.65 | 168.44 | 169.04 | 59,699 | -0.47(-0.28%) |
Apr 13, 2022 | 167.11 | 170.32 | 166.03 | 169.51 | 83,582 | +3.08(+1.85%) |
Apr 12, 2022 | 169.97 | 172.79 | 166.24 | 166.44 | 77,473 | -2.32(-1.37%) |
Apr 11, 2022 | 170.52 | 171.99 | 168.54 | 168.75 | 76,908 | -1.64(-0.96%) |
Apr 08, 2022 | 172.03 | 175.45 | 170.33 | 170.39 | 79,978 | -1.83(-1.06%) |
Apr 07, 2022 | 171.95 | 173.18 | 169.22 | 172.22 | 78,692 | +1.01(+0.59%) |
Apr 06, 2022 | 170.76 | 175.05 | 170.25 | 171.22 | 101,604 | -1.13(-0.66%) |
Apr 05, 2022 | 172.88 | 176.47 | 170.26 | 172.35 | 74,695 | -0.90(-0.52%) |
Apr 04, 2022 | 177.98 | 180.97 | 172.79 | 173.25 | 108,992 | -4.51(-2.53%) |
Apr 01, 2022 | 177.60 | 180.04 | 174.93 | 177.75 | 145,103 | -3.93(-2.17%) |
Mar 31, 2022 | 179.25 | 184.14 | 179.02 | 181.69 | 120,492 | +2.11(+1.17%) |
Mar 30, 2022 | 183.29 | 184.40 | 170.15 | 179.58 | 150,633 | -8.14(-4.34%) |
Mar 29, 2022 | 184.65 | 189.68 | 184.65 | 187.72 | 83,433 | +3.88(+2.11%) |
Mar 28, 2022 | 179.11 | 184.22 | 179.11 | 183.84 | 62,015 | +3.92(+2.18%) |
Mar 25, 2022 | 178.12 | 180.87 | 176.08 | 179.91 | 70,254 | +1.71(+0.96%) |
Mar 24, 2022 | 179.07 | 180.84 | 176.08 | 178.21 | 73,467 | -1.22(-0.68%) |
Mar 23, 2022 | 181.06 | 182.40 | 178.68 | 179.43 | 57,544 | -1.30(-0.72%) |
Mar 22, 2022 | 184.10 | 185.43 | 180.20 | 180.73 | 50,309 | -2.46(-1.34%) |
Mar 21, 2022 | 180.14 | 183.55 | 179.44 | 183.19 | 55,253 | +2.95(+1.64%) |
Mar 18, 2022 | 180.34 | 180.99 | 177.45 | 180.24 | 154,411 | +0.40(+0.22%) |
Mar 17, 2022 | 176.58 | 180.73 | 176.58 | 179.83 | 55,881 | +1.63(+0.91%) |
Mar 16, 2022 | 176.39 | 178.54 | 174.82 | 178.21 | 84,242 | +2.29(+1.30%) |
Mar 15, 2022 | 174.19 | 176.49 | 172.59 | 175.92 | 75,837 | +3.00(+1.73%) |
Mar 14, 2022 | 169.82 | 173.53 | 169.82 | 172.92 | 74,606 | +3.02(+1.78%) |
Mar 11, 2022 | 167.65 | 171.95 | 167.61 | 169.91 | 68,853 | +1.91(+1.14%) |
Mar 10, 2022 | 167.26 | 168.04 | 163.19 | 167.99 | 77,245 | -2.01(-1.18%) |
Mar 09, 2022 | 170.44 | 172.38 | 169.28 | 170.00 | 41,526 | +3.08(+1.84%) |
Mar 08, 2022 | 168.07 | 173.92 | 165.81 | 166.93 | 74,777 | -1.23(-0.73%) |
Mar 07, 2022 | 175.81 | 176.59 | 167.40 | 168.16 | 73,475 | -6.85(-3.91%) |
Mar 04, 2022 | 175.76 | 176.72 | 174.63 | 175.01 | 62,290 | -2.36(-1.33%) |
Mar 03, 2022 | 179.51 | 181.49 | 176.02 | 177.37 | 67,786 | -2.24(-1.25%) |
Mar 02, 2022 | 178.35 | 181.78 | 178.11 | 179.62 | 48,096 | +2.89(+1.64%) |