Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 158.29 | 159.52 | 157.10 | 158.30 | 6,758 | -0.08(-0.05%) |
May 27, 2022 | 155.91 | 158.38 | 155.91 | 158.38 | 5,515 | +2.99(+1.93%) |
May 26, 2022 | 151.81 | 156.10 | 151.81 | 155.38 | 12,533 | +6.58(+4.42%) |
May 25, 2022 | 145.97 | 149.62 | 145.54 | 148.80 | 10,209 | +2.78(+1.90%) |
May 24, 2022 | 144.74 | 146.07 | 143.48 | 146.03 | 10,077 | -0.85(-0.58%) |
May 23, 2022 | 145.58 | 147.37 | 144.13 | 146.88 | 40,808 | +2.17(+1.50%) |
May 20, 2022 | 147.38 | 147.38 | 141.67 | 144.71 | 18,328 | -2.53(-1.72%) |
May 19, 2022 | 146.27 | 148.87 | 146.23 | 147.24 | 15,204 | +0.09(+0.06%) |
May 18, 2022 | 153.59 | 153.59 | 146.34 | 147.15 | 36,760 | -11.78(-7.41%) |
May 17, 2022 | 160.04 | 160.04 | 156.72 | 158.94 | 11,328 | -0.27(-0.17%) |
May 16, 2022 | 159.70 | 160.50 | 158.88 | 159.21 | 3,079 | -0.48(-0.30%) |
May 13, 2022 | 157.84 | 159.74 | 157.66 | 159.69 | 8,428 | +3.59(+2.30%) |
May 12, 2022 | 153.59 | 157.22 | 153.59 | 156.10 | 13,951 | +0.82(+0.53%) |
May 11, 2022 | 157.50 | 159.14 | 155.01 | 155.28 | 11,714 | -2.99(-1.89%) |
May 10, 2022 | 161.68 | 161.68 | 157.03 | 158.27 | 10,414 | -1.11(-0.70%) |
May 09, 2022 | 159.81 | 161.44 | 158.54 | 159.38 | 18,665 | -2.82(-1.74%) |
May 06, 2022 | 162.49 | 163.88 | 160.63 | 162.20 | 11,956 | -1.95(-1.19%) |
May 05, 2022 | 169.69 | 169.69 | 162.99 | 164.15 | 9,978 | -7.47(-4.35%) |
May 04, 2022 | 167.60 | 171.86 | 166.50 | 171.62 | 7,174 | +3.95(+2.36%) |
May 03, 2022 | 168.02 | 168.61 | 167.45 | 167.67 | 5,299 | +0.03(+0.02%) |
May 02, 2022 | 166.47 | 168.06 | 164.28 | 167.64 | 22,084 | +1.17(+0.70%) |
Apr 29, 2022 | 172.69 | 172.69 | 166.31 | 166.47 | 16,519 | -9.30(-5.29%) |
Apr 28, 2022 | 173.62 | 176.57 | 173.62 | 175.77 | 4,098 | +2.45(+1.42%) |
Apr 27, 2022 | 174.52 | 175.18 | 172.35 | 173.31 | 18,402 | -0.32(-0.19%) |
Apr 26, 2022 | 175.76 | 175.76 | 173.63 | 173.63 | 7,592 | -3.55(-2.00%) |
Apr 25, 2022 | 174.99 | 177.22 | 173.88 | 177.19 | 5,476 | +1.09(+0.62%) |
Apr 22, 2022 | 179.70 | 179.70 | 175.98 | 176.10 | 7,167 | -4.76(-2.63%) |
Apr 21, 2022 | 185.09 | 185.30 | 180.86 | 180.86 | 7,907 | -3.27(-1.77%) |
Apr 20, 2022 | 184.49 | 184.81 | 184.04 | 184.13 | 9,317 | +0.35(+0.19%) |
Apr 19, 2022 | 179.56 | 183.78 | 179.56 | 183.78 | 7,594 | +4.24(+2.36%) |
Apr 18, 2022 | 179.30 | 179.96 | 178.67 | 179.53 | 4,381 | -0.60(-0.33%) |
Apr 14, 2022 | 181.34 | 181.35 | 180.13 | 180.13 | 2,284 | -1.55(-0.86%) |
Apr 13, 2022 | 179.14 | 181.68 | 178.67 | 181.68 | 69,163 | +3.29(+1.84%) |
Apr 12, 2022 | 180.39 | 180.78 | 178.04 | 178.40 | 25,114 | +0.15(+0.08%) |
Apr 11, 2022 | 180.02 | 181.33 | 178.19 | 178.25 | 4,600 | -2.41(-1.33%) |
Apr 08, 2022 | 181.90 | 181.90 | 180.62 | 180.66 | 5,447 | +0.86(+0.48%) |
Apr 07, 2022 | 177.34 | 180.52 | 177.34 | 179.80 | 4,440 | +2.26(+1.28%) |
Apr 06, 2022 | 176.69 | 177.71 | 175.96 | 177.54 | 5,819 | -0.63(-0.36%) |
Apr 05, 2022 | 179.09 | 179.15 | 178.09 | 178.17 | 5,471 | -1.38(-0.77%) |
Apr 04, 2022 | 176.98 | 179.55 | 176.98 | 179.55 | 4,243 | +2.65(+1.50%) |
Apr 01, 2022 | 177.80 | 177.80 | 176.26 | 176.90 | 6,928 | +0.21(+0.12%) |
Mar 31, 2022 | 179.57 | 179.57 | 176.47 | 176.70 | 10,211 | -3.54(-1.96%) |
Mar 30, 2022 | 181.64 | 181.64 | 179.82 | 180.24 | 4,176 | -1.94(-1.06%) |
Mar 29, 2022 | 181.42 | 182.35 | 180.98 | 182.17 | 8,063 | +2.33(+1.29%) |
Mar 28, 2022 | 177.16 | 179.84 | 177.16 | 179.84 | 4,574 | +2.80(+1.58%) |
Mar 25, 2022 | 177.54 | 177.73 | 177.02 | 177.05 | 2,698 | -0.83(-0.47%) |
Mar 24, 2022 | 176.92 | 177.88 | 176.47 | 177.88 | 5,135 | +0.55(+0.31%) |
Mar 23, 2022 | 178.97 | 178.97 | 177.32 | 177.32 | 2,925 | -2.62(-1.46%) |
Mar 22, 2022 | 179.52 | 180.28 | 179.06 | 179.94 | 3,577 | +1.64(+0.92%) |
Mar 21, 2022 | 179.94 | 180.83 | 177.19 | 178.30 | 5,701 | -2.07(-1.15%) |
Mar 18, 2022 | 177.62 | 180.57 | 177.14 | 180.37 | 6,230 | +2.39(+1.34%) |
Mar 17, 2022 | 175.60 | 178.06 | 175.24 | 177.99 | 6,582 | +2.14(+1.22%) |
Mar 16, 2022 | 174.44 | 175.90 | 172.52 | 175.84 | 7,419 | +4.02(+2.34%) |
Mar 15, 2022 | 170.90 | 172.25 | 170.41 | 171.82 | 8,173 | +4.38(+2.62%) |
Mar 14, 2022 | 167.90 | 168.93 | 166.54 | 167.44 | 7,641 | -0.67(-0.40%) |
Mar 11, 2022 | 169.88 | 170.58 | 168.12 | 168.12 | 4,234 | -2.43(-1.42%) |
Mar 10, 2022 | 167.94 | 170.54 | 167.44 | 170.54 | 10,418 | +1.27(+0.75%) |
Mar 09, 2022 | 169.53 | 170.33 | 168.72 | 169.27 | 6,679 | +3.19(+1.92%) |
Mar 08, 2022 | 167.29 | 168.41 | 166.06 | 166.08 | 15,653 | -2.14(-1.27%) |
Mar 07, 2022 | 172.53 | 173.11 | 168.19 | 168.23 | 9,117 | -4.81(-2.78%) |
Mar 04, 2022 | 170.84 | 173.20 | 170.84 | 173.04 | 8,632 | -1.23(-0.71%) |
Mar 03, 2022 | 176.58 | 176.58 | 173.86 | 174.27 | 4,662 | -0.79(-0.45%) |
Mar 02, 2022 | 171.86 | 175.22 | 171.86 | 175.06 | 5,354 | +3.38(+1.97%) |