Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 163.64 | 169.42 | 163.41 | 169.19 | 25,237 | +6.64(+4.08%) |
May 27, 2022 | 161.69 | 163.51 | 160.07 | 162.56 | 6,437 | +0.80(+0.49%) |
May 26, 2022 | 159.43 | 162.46 | 159.43 | 161.76 | 8,190 | +4.09(+2.59%) |
May 25, 2022 | 154.61 | 158.58 | 154.61 | 157.67 | 7,030 | +1.49(+0.95%) |
May 24, 2022 | 156.18 | 156.18 | 156.18 | 156.18 | 2,964 | -0.59(-0.37%) |
May 23, 2022 | 156.42 | 157.87 | 156.42 | 156.77 | 7,894 | +1.96(+1.27%) |
May 20, 2022 | 157.98 | 157.98 | 154.66 | 154.81 | 15,502 | -1.33(-0.85%) |
May 19, 2022 | 155.75 | 157.46 | 154.13 | 156.14 | 13,084 | -1.62(-1.03%) |
May 18, 2022 | 159.63 | 159.63 | 156.00 | 157.75 | 6,398 | -3.67(-2.27%) |
May 17, 2022 | 159.27 | 163.37 | 159.27 | 161.42 | 11,599 | +4.09(+2.60%) |
May 16, 2022 | 158.64 | 160.97 | 157.33 | 157.33 | 6,177 | -0.04(-0.02%) |
May 13, 2022 | 157.74 | 160.14 | 156.75 | 157.37 | 8,760 | -0.64(-0.41%) |
May 12, 2022 | 160.78 | 160.79 | 156.81 | 158.01 | 10,997 | +0.87(+0.55%) |
May 11, 2022 | 157.84 | 164.83 | 157.04 | 157.14 | 12,360 | +1.34(+0.86%) |
May 10, 2022 | 157.85 | 159.90 | 153.89 | 155.80 | 16,013 | -0.36(-0.23%) |
May 09, 2022 | 154.31 | 157.75 | 153.99 | 156.16 | 12,893 | -0.05(-0.03%) |
May 06, 2022 | 158.86 | 158.86 | 154.08 | 156.21 | 13,454 | -1.56(-0.99%) |
May 05, 2022 | 160.86 | 160.86 | 155.79 | 157.77 | 8,061 | -3.87(-2.39%) |
May 04, 2022 | 157.31 | 161.83 | 156.60 | 161.64 | 7,557 | +4.64(+2.95%) |
May 03, 2022 | 154.58 | 160.94 | 153.28 | 157.00 | 18,553 | +4.22(+2.76%) |
May 02, 2022 | 151.62 | 154.07 | 149.66 | 152.78 | 12,049 | +0.56(+0.37%) |
Apr 29, 2022 | 155.65 | 155.65 | 152.22 | 152.22 | 9,472 | -4.00(-2.56%) |
Apr 28, 2022 | 155.41 | 157.06 | 149.84 | 156.23 | 11,128 | +1.32(+0.85%) |
Apr 27, 2022 | 160.00 | 160.00 | 154.91 | 154.91 | 9,895 | -3.15(-1.99%) |
Apr 26, 2022 | 160.49 | 160.84 | 157.56 | 158.05 | 7,978 | -5.05(-3.09%) |
Apr 25, 2022 | 159.72 | 163.10 | 158.98 | 163.10 | 7,400 | -0.16(-0.10%) |
Apr 22, 2022 | 165.88 | 165.88 | 161.83 | 163.26 | 3,601 | -4.13(-2.47%) |
Apr 21, 2022 | 174.62 | 174.62 | 167.39 | 167.39 | 6,133 | +1.09(+0.66%) |
Apr 20, 2022 | 163.50 | 166.30 | 163.31 | 166.30 | 4,147 | +4.15(+2.56%) |
Apr 19, 2022 | 160.65 | 162.15 | 160.65 | 162.15 | 4,077 | -0.36(-0.22%) |
Apr 18, 2022 | 163.22 | 163.97 | 161.32 | 162.51 | 4,793 | -0.24(-0.14%) |
Apr 14, 2022 | 165.65 | 165.65 | 161.57 | 162.75 | 5,231 | -4.24(-2.54%) |
Apr 13, 2022 | 166.81 | 167.64 | 165.09 | 166.99 | 7,396 | +1.27(+0.76%) |
Apr 12, 2022 | 166.77 | 168.39 | 163.30 | 165.72 | 10,204 | +2.08(+1.27%) |
Apr 11, 2022 | 166.33 | 166.33 | 163.64 | 163.64 | 5,532 | -3.35(-2.00%) |
Apr 08, 2022 | 166.35 | 169.41 | 166.04 | 166.99 | 6,167 | +1.40(+0.85%) |
Apr 07, 2022 | 165.45 | 165.58 | 165.45 | 165.58 | 2,728 | -0.09(-0.05%) |
Apr 06, 2022 | 167.28 | 167.44 | 165.67 | 165.67 | 6,945 | -5.15(-3.02%) |
Apr 05, 2022 | 170.49 | 171.51 | 169.08 | 170.83 | 7,908 | +1.07(+0.63%) |
Apr 04, 2022 | 171.52 | 171.52 | 169.54 | 169.76 | 7,342 | -4.48(-2.57%) |
Apr 01, 2022 | 169.96 | 174.25 | 169.83 | 174.25 | 12,465 | +4.91(+2.90%) |
Mar 31, 2022 | 172.18 | 172.18 | 167.26 | 169.34 | 11,706 | -1.50(-0.88%) |
Mar 30, 2022 | 173.11 | 175.09 | 170.84 | 170.84 | 7,928 | -4.23(-2.42%) |
Mar 29, 2022 | 173.28 | 175.77 | 171.43 | 175.07 | 8,640 | +5.42(+3.19%) |
Mar 28, 2022 | 169.56 | 169.97 | 168.10 | 169.65 | 6,009 | +0.06(+0.04%) |
Mar 25, 2022 | 170.93 | 174.25 | 168.66 | 169.59 | 6,726 | -0.54(-0.32%) |
Mar 24, 2022 | 169.53 | 171.30 | 168.44 | 170.13 | 4,819 | +1.97(+1.17%) |
Mar 23, 2022 | 170.17 | 170.87 | 168.16 | 168.16 | 6,562 | -3.74(-2.18%) |
Mar 22, 2022 | 171.90 | 171.90 | 171.90 | 171.90 | 2,068 | +1.43(+0.84%) |
Mar 21, 2022 | 168.51 | 171.07 | 168.46 | 170.47 | 7,741 | +1.96(+1.16%) |
Mar 18, 2022 | 170.02 | 170.09 | 168.51 | 168.51 | 20,089 | -3.68(-2.14%) |
Mar 17, 2022 | 167.42 | 172.19 | 166.36 | 172.19 | 6,285 | +3.95(+2.35%) |
Mar 16, 2022 | 167.18 | 168.52 | 164.36 | 168.24 | 9,250 | +2.02(+1.21%) |
Mar 15, 2022 | 163.00 | 167.06 | 163.00 | 166.23 | 12,707 | +0.32(+0.19%) |
Mar 14, 2022 | 166.35 | 167.16 | 164.77 | 165.91 | 10,966 | +1.24(+0.75%) |
Mar 11, 2022 | 166.83 | 167.44 | 164.67 | 164.67 | 6,640 | -4.62(-2.73%) |
Mar 10, 2022 | 167.17 | 170.64 | 166.52 | 169.29 | 6,452 | -0.65(-0.38%) |
Mar 09, 2022 | 171.88 | 174.19 | 169.04 | 169.94 | 17,009 | -0.61(-0.36%) |
Mar 08, 2022 | 176.49 | 177.64 | 169.05 | 170.56 | 26,172 | -6.37(-3.60%) |
Mar 07, 2022 | 180.82 | 181.50 | 176.81 | 176.93 | 14,915 | -4.38(-2.41%) |
Mar 04, 2022 | 180.67 | 184.06 | 175.40 | 181.31 | 12,798 | -1.09(-0.60%) |
Mar 03, 2022 | 184.69 | 191.60 | 182.40 | 182.40 | 24,590 | -3.28(-1.76%) |
Mar 02, 2022 | 176.79 | 185.98 | 176.79 | 185.68 | 18,397 | +8.79(+4.97%) |