Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.88 | 163.21 | 160.24 | 162.22 | 178,993 | -0.16(-0.10%) |
May 27, 2022 | 160.57 | 162.48 | 160.29 | 162.38 | 64,210 | +2.74(+1.72%) |
May 26, 2022 | 157.23 | 160.31 | 157.23 | 159.64 | 48,266 | +4.10(+2.64%) |
May 25, 2022 | 152.98 | 156.57 | 152.98 | 155.54 | 71,511 | +1.83(+1.19%) |
May 24, 2022 | 153.76 | 154.13 | 150.62 | 153.71 | 111,921 | -1.27(-0.82%) |
May 23, 2022 | 151.98 | 155.87 | 151.98 | 154.98 | 93,328 | +5.40(+3.61%) |
May 20, 2022 | 150.56 | 151.49 | 146.25 | 149.57 | 130,181 | +0.40(+0.27%) |
May 19, 2022 | 148.04 | 150.47 | 147.73 | 149.17 | 706,690 | -0.81(-0.54%) |
May 18, 2022 | 152.31 | 152.99 | 149.33 | 149.98 | 1,130,584 | -4.13(-2.68%) |
May 17, 2022 | 152.54 | 154.47 | 151.70 | 154.11 | 1,073,778 | +4.82(+3.23%) |
May 16, 2022 | 150.33 | 150.73 | 148.13 | 149.29 | 748,044 | -1.68(-1.11%) |
May 13, 2022 | 150.03 | 152.28 | 149.77 | 150.98 | 142,900 | +3.25(+2.20%) |
May 12, 2022 | 147.19 | 149.21 | 144.70 | 147.73 | 168,045 | -0.95(-0.64%) |
May 11, 2022 | 149.96 | 153.27 | 148.54 | 148.68 | 133,386 | -1.36(-0.91%) |
May 10, 2022 | 153.04 | 154.19 | 148.06 | 150.04 | 1,005,550 | -1.45(-0.96%) |
May 09, 2022 | 154.02 | 154.57 | 150.79 | 151.50 | 191,013 | -5.07(-3.24%) |
May 06, 2022 | 157.50 | 157.50 | 154.28 | 156.56 | 114,638 | -1.97(-1.24%) |
May 05, 2022 | 162.10 | 162.12 | 156.84 | 158.54 | 97,653 | -5.47(-3.34%) |
May 04, 2022 | 159.75 | 164.33 | 158.25 | 164.01 | 106,010 | +4.86(+3.05%) |
May 03, 2022 | 157.98 | 160.28 | 157.46 | 159.15 | 190,934 | +1.77(+1.12%) |
May 02, 2022 | 157.08 | 157.72 | 154.06 | 157.38 | 164,251 | +0.70(+0.45%) |
Apr 29, 2022 | 161.28 | 162.37 | 156.32 | 156.68 | 119,260 | -5.60(-3.45%) |
Apr 28, 2022 | 161.12 | 163.06 | 159.42 | 162.28 | 123,043 | +3.14(+1.97%) |
Apr 27, 2022 | 159.34 | 161.56 | 158.81 | 159.14 | 174,945 | +1.27(+0.80%) |
Apr 26, 2022 | 160.71 | 161.87 | 157.87 | 157.87 | 194,154 | -4.88(-3.00%) |
Apr 25, 2022 | 160.57 | 162.93 | 158.77 | 162.75 | 99,690 | +0.55(+0.34%) |
Apr 22, 2022 | 167.14 | 167.14 | 162.02 | 162.20 | 112,959 | -5.09(-3.04%) |
Apr 21, 2022 | 172.01 | 172.90 | 166.89 | 167.28 | 74,261 | -3.21(-1.88%) |
Apr 20, 2022 | 170.56 | 172.29 | 170.25 | 170.50 | 92,698 | +1.16(+0.69%) |
Apr 19, 2022 | 166.47 | 169.69 | 166.47 | 169.33 | 79,563 | +3.31(+1.99%) |
Apr 18, 2022 | 164.39 | 166.85 | 164.39 | 166.03 | 81,336 | +0.80(+0.48%) |
Apr 14, 2022 | 166.64 | 167.78 | 165.21 | 165.23 | 85,523 | -1.84(-1.10%) |
Apr 13, 2022 | 164.45 | 167.27 | 164.19 | 167.06 | 79,074 | +0.94(+0.57%) |
Apr 12, 2022 | 168.69 | 169.61 | 165.34 | 166.12 | 170,751 | -1.93(-1.15%) |
Apr 11, 2022 | 168.44 | 169.99 | 167.89 | 168.06 | 163,649 | -1.13(-0.67%) |
Apr 08, 2022 | 168.03 | 170.36 | 167.81 | 169.19 | 63,958 | +1.23(+0.73%) |
Apr 07, 2022 | 168.52 | 168.81 | 165.57 | 167.96 | 136,471 | -1.00(-0.59%) |
Apr 06, 2022 | 170.21 | 170.21 | 168.41 | 168.96 | 143,802 | -2.77(-1.61%) |
Apr 05, 2022 | 173.06 | 174.10 | 171.39 | 171.73 | 71,399 | -2.00(-1.15%) |
Apr 04, 2022 | 173.11 | 174.72 | 172.07 | 173.73 | 76,045 | +0.35(+0.20%) |
Apr 01, 2022 | 174.86 | 174.86 | 172.32 | 173.38 | 111,771 | -0.01(-0.01%) |
Mar 31, 2022 | 177.40 | 177.70 | 173.39 | 173.39 | 120,494 | -4.11(-2.31%) |
Mar 30, 2022 | 179.78 | 179.97 | 176.63 | 177.50 | 70,870 | -2.79(-1.55%) |
Mar 29, 2022 | 180.34 | 181.53 | 179.05 | 180.28 | 162,205 | +2.69(+1.52%) |
Mar 28, 2022 | 177.74 | 177.74 | 175.23 | 177.59 | 89,078 | -0.46(-0.26%) |
Mar 25, 2022 | 177.44 | 178.78 | 177.10 | 178.05 | 75,740 | +1.41(+0.80%) |
Mar 24, 2022 | 176.25 | 176.77 | 175.66 | 176.64 | 68,022 | +1.25(+0.72%) |
Mar 23, 2022 | 178.12 | 178.12 | 175.21 | 175.39 | 658,482 | -4.15(-2.31%) |
Mar 22, 2022 | 178.17 | 180.31 | 178.17 | 179.53 | 143,971 | +3.41(+1.94%) |
Mar 21, 2022 | 177.88 | 178.15 | 175.04 | 176.12 | 114,352 | -1.44(-0.81%) |
Mar 18, 2022 | 175.62 | 178.01 | 174.82 | 177.56 | 80,294 | +1.42(+0.80%) |
Mar 17, 2022 | 173.41 | 176.14 | 172.40 | 176.14 | 84,856 | +1.35(+0.77%) |
Mar 16, 2022 | 171.13 | 175.26 | 171.05 | 174.79 | 123,625 | +6.10(+3.62%) |
Mar 15, 2022 | 167.37 | 168.98 | 166.85 | 168.69 | 90,388 | +2.44(+1.47%) |
Mar 14, 2022 | 166.41 | 169.44 | 165.68 | 166.25 | 138,452 | +1.72(+1.05%) |
Mar 11, 2022 | 168.01 | 168.59 | 164.46 | 164.53 | 78,346 | -1.63(-0.98%) |
Mar 10, 2022 | 164.83 | 164.21 | 166.15 | 140,990 | -1.62(-0.96%) | |
Mar 09, 2022 | 166.60 | 169.10 | 166.37 | 167.77 | 137,310 | +6.78(+4.21%) |
Mar 08, 2022 | 161.59 | 165.44 | 159.29 | 160.99 | 159,051 | +0.14(+0.09%) |
Mar 07, 2022 | 167.76 | 167.78 | 160.85 | 160.85 | 205,835 | -8.37(-4.95%) |
Mar 04, 2022 | 171.12 | 171.12 | 167.39 | 169.22 | 180,809 | -4.77(-2.74%) |
Mar 03, 2022 | 176.48 | 176.83 | 172.94 | 173.99 | 490,918 | -1.49(-0.85%) |
Mar 02, 2022 | 172.62 | 176.39 | 172.53 | 175.47 | 102,345 | +3.96(+2.31%) |