Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 165.29 | 171.13 | 165.06 | 170.90 | 24,985 | +6.70(+4.08%) |
May 27, 2022 | 163.32 | 165.16 | 161.69 | 164.20 | 6,373 | +0.80(+0.49%) |
May 26, 2022 | 161.04 | 164.10 | 161.04 | 163.39 | 8,108 | +4.13(+2.59%) |
May 25, 2022 | 156.17 | 160.18 | 156.17 | 159.27 | 6,959 | +1.51(+0.96%) |
May 24, 2022 | 157.76 | 157.76 | 157.76 | 157.76 | 2,934 | -0.59(-0.37%) |
May 23, 2022 | 158.00 | 159.47 | 158.00 | 158.35 | 7,815 | +1.98(+1.27%) |
May 20, 2022 | 159.58 | 159.58 | 156.22 | 156.37 | 15,347 | -1.34(-0.85%) |
May 19, 2022 | 157.32 | 159.05 | 155.69 | 157.71 | 12,954 | -1.64(-1.03%) |
May 18, 2022 | 161.25 | 161.25 | 157.58 | 159.35 | 6,334 | -3.70(-2.27%) |
May 17, 2022 | 160.88 | 165.02 | 160.88 | 163.05 | 11,483 | +4.13(+2.60%) |
May 16, 2022 | 160.24 | 162.60 | 158.92 | 158.92 | 6,115 | -0.04(-0.02%) |
May 13, 2022 | 159.33 | 161.76 | 158.33 | 158.96 | 8,672 | -0.65(-0.41%) |
May 12, 2022 | 162.41 | 162.41 | 158.39 | 159.60 | 10,887 | +0.88(+0.55%) |
May 11, 2022 | 159.43 | 166.50 | 158.63 | 158.73 | 12,236 | +1.35(+0.86%) |
May 10, 2022 | 159.45 | 161.51 | 155.45 | 157.38 | 15,853 | -0.37(-0.23%) |
May 09, 2022 | 155.87 | 159.35 | 155.55 | 157.74 | 12,764 | -0.05(-0.03%) |
May 06, 2022 | 160.46 | 160.46 | 155.64 | 157.79 | 13,319 | -1.58(-0.99%) |
May 05, 2022 | 162.48 | 162.48 | 157.36 | 159.37 | 7,980 | -3.91(-2.39%) |
May 04, 2022 | 158.90 | 163.47 | 158.18 | 163.28 | 7,482 | +4.69(+2.95%) |
May 03, 2022 | 156.14 | 162.56 | 154.83 | 158.59 | 18,367 | +4.27(+2.76%) |
May 02, 2022 | 153.15 | 155.62 | 151.18 | 154.32 | 11,929 | +0.57(+0.37%) |
Apr 29, 2022 | 157.22 | 157.22 | 153.76 | 153.76 | 9,377 | -4.05(-2.56%) |
Apr 28, 2022 | 156.98 | 158.65 | 151.35 | 157.80 | 11,017 | +1.33(+0.85%) |
Apr 27, 2022 | 161.61 | 161.61 | 156.47 | 156.47 | 9,796 | -3.18(-1.99%) |
Apr 26, 2022 | 162.11 | 162.46 | 159.16 | 159.65 | 7,898 | -5.10(-3.09%) |
Apr 25, 2022 | 161.33 | 164.75 | 160.59 | 164.75 | 7,326 | -0.16(-0.10%) |
Apr 22, 2022 | 167.55 | 167.55 | 163.47 | 164.91 | 3,565 | -4.17(-2.47%) |
Apr 21, 2022 | 176.39 | 176.39 | 169.08 | 169.08 | 6,071 | +1.10(+0.66%) |
Apr 20, 2022 | 165.16 | 167.98 | 164.96 | 167.98 | 4,106 | +4.19(+2.56%) |
Apr 19, 2022 | 162.27 | 163.79 | 162.27 | 163.79 | 4,036 | -0.37(-0.22%) |
Apr 18, 2022 | 164.87 | 165.63 | 162.96 | 164.15 | 4,745 | -0.24(-0.14%) |
Apr 14, 2022 | 167.32 | 167.32 | 163.20 | 164.39 | 5,179 | -4.28(-2.54%) |
Apr 13, 2022 | 168.50 | 169.33 | 166.75 | 168.67 | 7,322 | +1.28(+0.76%) |
Apr 12, 2022 | 168.45 | 170.09 | 164.95 | 167.39 | 10,102 | +2.10(+1.27%) |
Apr 11, 2022 | 168.01 | 168.01 | 165.29 | 165.29 | 5,477 | -3.38(-2.00%) |
Apr 08, 2022 | 168.03 | 171.12 | 167.72 | 168.67 | 6,105 | +1.42(+0.85%) |
Apr 07, 2022 | 167.12 | 167.26 | 167.12 | 167.26 | 2,701 | -0.09(-0.05%) |
Apr 06, 2022 | 168.96 | 169.13 | 167.35 | 167.35 | 6,875 | -5.20(-3.02%) |
Apr 05, 2022 | 172.22 | 173.25 | 170.79 | 172.55 | 7,829 | +1.08(+0.63%) |
Apr 04, 2022 | 173.26 | 173.26 | 171.26 | 171.47 | 7,268 | -4.53(-2.57%) |
Apr 01, 2022 | 171.68 | 176.00 | 171.55 | 176.00 | 12,340 | +4.96(+2.90%) |
Mar 31, 2022 | 173.91 | 173.92 | 168.95 | 171.05 | 11,589 | -1.52(-0.88%) |
Mar 30, 2022 | 174.85 | 176.85 | 172.56 | 172.56 | 7,849 | -4.27(-2.42%) |
Mar 29, 2022 | 175.03 | 177.55 | 173.16 | 176.84 | 8,554 | +5.47(+3.19%) |
Mar 28, 2022 | 171.27 | 171.69 | 169.80 | 171.37 | 5,949 | +0.06(+0.04%) |
Mar 25, 2022 | 172.65 | 176.01 | 170.36 | 171.30 | 6,658 | -0.55(-0.32%) |
Mar 24, 2022 | 171.25 | 173.03 | 170.14 | 171.85 | 4,771 | +1.99(+1.17%) |
Mar 23, 2022 | 171.89 | 172.60 | 169.86 | 169.86 | 6,496 | -3.78(-2.18%) |
Mar 22, 2022 | 173.64 | 173.64 | 173.64 | 173.64 | 2,047 | +1.44(+0.84%) |
Mar 21, 2022 | 170.22 | 172.80 | 170.16 | 172.20 | 7,664 | +1.98(+1.16%) |
Mar 18, 2022 | 171.74 | 171.80 | 170.22 | 170.22 | 19,888 | -3.72(-2.14%) |
Mar 17, 2022 | 169.11 | 173.93 | 168.04 | 173.93 | 6,223 | +3.99(+2.35%) |
Mar 16, 2022 | 168.86 | 170.22 | 166.02 | 169.94 | 9,157 | +2.04(+1.21%) |
Mar 15, 2022 | 164.64 | 168.75 | 164.64 | 167.91 | 12,580 | +0.32(+0.19%) |
Mar 14, 2022 | 168.03 | 168.84 | 166.43 | 167.59 | 10,857 | +1.25(+0.75%) |
Mar 11, 2022 | 168.52 | 169.13 | 166.33 | 166.33 | 6,574 | -4.67(-2.73%) |
Mar 10, 2022 | 168.85 | 172.36 | 168.21 | 171.00 | 6,388 | -0.66(-0.38%) |
Mar 09, 2022 | 173.61 | 175.95 | 170.75 | 171.66 | 16,839 | -0.62(-0.36%) |
Mar 08, 2022 | 178.27 | 179.43 | 170.75 | 172.28 | 25,910 | -6.44(-3.60%) |
Mar 07, 2022 | 182.64 | 183.33 | 178.60 | 178.72 | 14,766 | -4.42(-2.41%) |
Mar 04, 2022 | 182.50 | 185.91 | 177.17 | 183.14 | 12,670 | -1.10(-0.60%) |
Mar 03, 2022 | 186.55 | 193.53 | 184.24 | 184.24 | 24,344 | -3.31(-1.76%) |
Mar 02, 2022 | 178.58 | 187.86 | 178.58 | 187.55 | 18,213 | +8.88(+4.97%) |