Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.32 | 161.13 | 157.67 | 159.83 | 2,056,371 | -2.07(-1.28%) |
May 27, 2022 | 161.20 | 162.87 | 160.36 | 161.90 | 1,021,890 | +1.78(+1.11%) |
May 26, 2022 | 156.14 | 161.22 | 155.41 | 160.12 | 1,171,091 | +6.22(+4.04%) |
May 25, 2022 | 152.68 | 155.11 | 151.66 | 153.90 | 1,394,194 | -0.57(-0.37%) |
May 24, 2022 | 156.22 | 156.82 | 152.65 | 154.46 | 1,055,041 | -2.56(-1.63%) |
May 23, 2022 | 157.77 | 158.41 | 154.84 | 157.03 | 1,069,677 | +1.50(+0.97%) |
May 20, 2022 | 155.71 | 155.82 | 151.35 | 155.52 | 1,036,378 | +1.79(+1.17%) |
May 19, 2022 | 150.78 | 155.59 | 150.47 | 153.73 | 976,594 | +1.40(+0.92%) |
May 18, 2022 | 156.39 | 156.94 | 151.56 | 152.32 | 1,196,015 | -6.56(-4.13%) |
May 17, 2022 | 158.64 | 159.48 | 155.39 | 158.89 | 890,497 | +3.51(+2.26%) |
May 16, 2022 | 156.61 | 157.96 | 154.53 | 155.38 | 787,293 | -2.58(-1.64%) |
May 13, 2022 | 156.51 | 159.56 | 156.33 | 157.96 | 838,091 | +2.20(+1.42%) |
May 12, 2022 | 155.23 | 157.43 | 152.75 | 155.76 | 1,488,879 | -0.51(-0.32%) |
May 11, 2022 | 156.17 | 159.88 | 155.38 | 156.26 | 981,679 | -0.11(-0.07%) |
May 10, 2022 | 161.63 | 162.89 | 155.17 | 156.37 | 1,171,728 | -3.36(-2.11%) |
May 09, 2022 | 159.76 | 162.61 | 158.60 | 159.74 | 1,113,019 | -1.36(-0.84%) |
May 06, 2022 | 161.53 | 161.82 | 156.05 | 161.09 | 1,437,921 | -1.45(-0.89%) |
May 05, 2022 | 167.37 | 168.38 | 160.72 | 162.54 | 1,642,055 | -7.00(-4.13%) |
May 04, 2022 | 163.41 | 169.88 | 162.63 | 169.55 | 1,112,960 | +7.30(+4.50%) |
May 03, 2022 | 162.04 | 163.92 | 160.90 | 162.24 | 1,475,992 | +0.74(+0.46%) |
May 02, 2022 | 165.41 | 166.06 | 158.43 | 161.50 | 1,965,607 | -3.63(-2.20%) |
Apr 29, 2022 | 169.50 | 170.70 | 164.53 | 165.13 | 1,584,575 | -5.82(-3.41%) |
Apr 28, 2022 | 167.21 | 171.70 | 164.99 | 170.95 | 2,020,909 | +4.65(+2.80%) |
Apr 27, 2022 | 164.57 | 168.97 | 164.57 | 166.30 | 1,698,197 | +2.02(+1.23%) |
Apr 26, 2022 | 171.62 | 173.08 | 164.17 | 164.28 | 1,793,087 | -6.96(-4.07%) |
Apr 25, 2022 | 171.61 | 171.61 | 167.24 | 171.24 | 1,316,610 | +0.40(+0.23%) |
Apr 22, 2022 | 174.28 | 175.39 | 170.67 | 170.84 | 1,076,116 | -4.70(-2.68%) |
Apr 21, 2022 | 180.18 | 180.89 | 174.60 | 175.54 | 1,561,735 | -2.18(-1.23%) |
Apr 20, 2022 | 177.09 | 179.07 | 176.65 | 177.73 | 1,195,358 | +1.46(+0.83%) |
Apr 19, 2022 | 171.56 | 177.12 | 170.73 | 176.26 | 1,705,779 | +5.58(+3.27%) |
Apr 18, 2022 | 171.66 | 173.15 | 169.57 | 170.69 | 966,892 | -1.52(-0.88%) |
Apr 14, 2022 | 176.63 | 177.57 | 172.15 | 172.21 | 1,130,766 | -3.48(-1.98%) |
Apr 13, 2022 | 174.36 | 176.28 | 173.89 | 175.69 | 932,748 | +0.82(+0.47%) |
Apr 12, 2022 | 177.06 | 178.59 | 173.88 | 174.87 | 1,003,849 | -1.18(-0.67%) |
Apr 11, 2022 | 177.11 | 178.91 | 175.84 | 176.05 | 981,184 | -2.35(-1.32%) |
Apr 08, 2022 | 179.75 | 180.46 | 177.91 | 178.40 | 1,321,103 | -0.65(-0.37%) |
Apr 07, 2022 | 176.50 | 179.82 | 175.29 | 179.05 | 1,482,714 | +2.29(+1.30%) |
Apr 06, 2022 | 173.62 | 176.97 | 172.52 | 176.76 | 1,630,174 | +1.05(+0.60%) |
Apr 05, 2022 | 175.91 | 177.13 | 175.07 | 175.71 | 1,334,244 | +0.12(+0.07%) |
Apr 04, 2022 | 175.05 | 176.36 | 173.83 | 175.59 | 1,133,142 | -0.29(-0.17%) |
Apr 01, 2022 | 173.53 | 175.98 | 171.40 | 175.88 | 1,205,155 | +3.71(+2.16%) |
Mar 31, 2022 | 175.02 | 175.52 | 172.04 | 172.17 | 2,326,181 | -3.74(-2.13%) |
Mar 30, 2022 | 176.46 | 177.19 | 174.52 | 175.91 | 1,217,250 | -2.24(-1.26%) |
Mar 29, 2022 | 176.15 | 179.80 | 175.52 | 178.16 | 1,936,979 | +4.29(+2.47%) |
Mar 28, 2022 | 173.39 | 174.55 | 171.79 | 173.87 | 915,396 | +0.69(+0.40%) |
Mar 25, 2022 | 172.52 | 174.24 | 171.40 | 173.17 | 1,513,507 | +1.30(+0.75%) |
Mar 24, 2022 | 170.31 | 172.70 | 170.24 | 171.88 | 1,625,125 | +2.46(+1.45%) |
Mar 23, 2022 | 170.43 | 171.41 | 169.05 | 169.42 | 1,983,279 | -2.54(-1.48%) |
Mar 22, 2022 | 171.03 | 174.31 | 169.53 | 171.96 | 3,455,456 | +5.49(+3.30%) |
Mar 21, 2022 | 167.71 | 168.35 | 164.50 | 166.47 | 1,873,388 | -0.41(-0.25%) |
Mar 18, 2022 | 164.60 | 169.23 | 163.46 | 166.88 | 5,428,145 | -0.52(-0.31%) |
Mar 17, 2022 | 166.15 | 167.97 | 165.43 | 167.40 | 2,725,333 | +0.89(+0.53%) |
Mar 16, 2022 | 165.19 | 168.16 | 162.03 | 166.51 | 2,708,689 | +2.87(+1.75%) |
Mar 15, 2022 | 161.94 | 166.75 | 161.33 | 163.65 | 2,565,735 | +2.72(+1.69%) |
Mar 14, 2022 | 159.00 | 162.06 | 157.22 | 160.93 | 1,757,561 | +6.52(+4.23%) |
Mar 11, 2022 | 157.09 | 159.08 | 154.17 | 154.40 | 1,339,470 | -3.53(-2.23%) |
Mar 10, 2022 | 157.72 | 158.79 | 154.48 | 157.93 | 1,206,015 | -2.47(-1.54%) |
Mar 09, 2022 | 156.91 | 161.90 | 155.82 | 160.40 | 2,107,920 | +8.06(+5.29%) |
Mar 08, 2022 | 154.25 | 156.32 | 150.51 | 152.34 | 2,205,528 | -1.75(-1.14%) |
Mar 07, 2022 | 162.25 | 163.10 | 154.00 | 154.09 | 1,988,441 | -9.31(-5.70%) |
Mar 04, 2022 | 164.05 | 165.28 | 161.77 | 163.40 | 1,192,975 | -2.93(-1.76%) |
Mar 03, 2022 | 169.75 | 170.00 | 165.53 | 166.33 | 814,302 | -1.68(-1.00%) |
Mar 02, 2022 | 166.12 | 168.37 | 164.84 | 168.01 | 2,238,169 | +2.27(+1.37%) |