Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 151.83 | 154.55 | 151.83 | 154.55 | 1,075 | +2.72(+1.79%) |
May 27, 2022 | 154.52 | 154.52 | 151.83 | 151.83 | 1,094 | +1.78(+1.19%) |
May 26, 2022 | 151.82 | 151.82 | 150.05 | 150.05 | 2,637 | +2.19(+1.48%) |
May 25, 2022 | 147.86 | 147.86 | 147.86 | 147.86 | 1,105 | +0.95(+0.65%) |
May 24, 2022 | 147.06 | 147.06 | 145.20 | 146.91 | 2,270 | +0.26(+0.18%) |
May 23, 2022 | 149.19 | 149.19 | 144.76 | 146.65 | 1,765 | +1.13(+0.77%) |
May 20, 2022 | 147.63 | 148.98 | 142.24 | 145.53 | 4,294 | +0.78(+0.54%) |
May 19, 2022 | 150.91 | 150.91 | 144.74 | 144.74 | 5,032 | -6.24(-4.13%) |
May 18, 2022 | 152.98 | 152.98 | 150.94 | 150.98 | 2,108 | -4.47(-2.88%) |
May 17, 2022 | 155.08 | 155.46 | 150.89 | 155.46 | 3,175 | +3.97(+2.62%) |
May 16, 2022 | 152.15 | 152.28 | 150.17 | 151.49 | 2,575 | -0.67(-0.44%) |
May 13, 2022 | 149.03 | 152.16 | 148.99 | 152.16 | 2,279 | +5.64(+3.85%) |
May 12, 2022 | 146.20 | 148.10 | 146.20 | 146.51 | 4,986 | -0.08(-0.06%) |
May 11, 2022 | 149.92 | 152.74 | 146.23 | 146.60 | 4,471 | -5.10(-3.36%) |
May 10, 2022 | 158.52 | 159.27 | 151.70 | 151.70 | 4,764 | -7.20(-4.53%) |
May 09, 2022 | 163.00 | 163.00 | 157.75 | 158.91 | 2,651 | -8.27(-4.95%) |
May 06, 2022 | 167.28 | 167.41 | 166.29 | 167.17 | 1,742 | -1.86(-1.10%) |
May 05, 2022 | 173.93 | 173.93 | 168.86 | 169.03 | 3,072 | -8.63(-4.86%) |
May 04, 2022 | 176.97 | 177.67 | 176.97 | 177.67 | 1,756 | +5.36(+3.11%) |
May 03, 2022 | 172.31 | 173.80 | 171.55 | 172.31 | 2,731 | -0.53(-0.31%) |
May 02, 2022 | 178.33 | 178.33 | 172.84 | 172.84 | 3,717 | -1.94(-1.11%) |
Apr 29, 2022 | 175.40 | 176.69 | 174.18 | 174.78 | 2,834 | -2.14(-1.21%) |
Apr 28, 2022 | 176.25 | 177.18 | 174.18 | 176.92 | 2,483 | +2.00(+1.15%) |
Apr 27, 2022 | 175.11 | 175.56 | 172.32 | 174.92 | 2,178 | +0.15(+0.09%) |
Apr 26, 2022 | 174.77 | 174.77 | 174.77 | 174.77 | 1,298 | -2.16(-1.22%) |
Apr 25, 2022 | 173.72 | 176.93 | 173.72 | 176.93 | 1,446 | +2.26(+1.30%) |
Apr 22, 2022 | 175.68 | 175.69 | 174.67 | 174.67 | 1,313 | -0.94(-0.54%) |
Apr 21, 2022 | 179.79 | 179.79 | 173.76 | 175.61 | 4,446 | -3.67(-2.05%) |
Apr 20, 2022 | 179.03 | 180.73 | 177.40 | 179.28 | 1,717 | +0.35(+0.20%) |
Apr 19, 2022 | 177.90 | 180.33 | 176.97 | 178.93 | 1,651 | +1.77(+1.00%) |
Apr 18, 2022 | 179.76 | 179.76 | 177.16 | 177.16 | 5,053 | -3.63(-2.01%) |
Apr 14, 2022 | 183.36 | 184.39 | 180.79 | 180.79 | 1,267 | -2.61(-1.42%) |
Apr 13, 2022 | 181.63 | 183.40 | 181.63 | 183.40 | 1,484 | +3.91(+2.18%) |
Apr 12, 2022 | 182.56 | 182.56 | 178.17 | 179.49 | 3,611 | -1.37(-0.76%) |
Apr 11, 2022 | 176.97 | 181.63 | 176.97 | 180.85 | 2,206 | -0.29(-0.16%) |
Apr 08, 2022 | 181.63 | 181.63 | 178.83 | 181.14 | 1,517 | -2.35(-1.28%) |
Apr 07, 2022 | 183.41 | 183.49 | 181.63 | 183.49 | 1,094 | +0.93(+0.51%) |
Apr 06, 2022 | 182.72 | 184.42 | 179.76 | 182.56 | 4,900 | -6.64(-3.51%) |
Apr 05, 2022 | 189.20 | 189.20 | 189.20 | 189.20 | 1,017 | -2.44(-1.27%) |
Apr 04, 2022 | 192.81 | 193.63 | 191.13 | 191.64 | 2,555 | +1.40(+0.73%) |
Apr 01, 2022 | 187.97 | 190.24 | 187.97 | 190.24 | 1,882 | +0.97(+0.51%) |
Mar 31, 2022 | 189.28 | 189.28 | 186.35 | 189.28 | 2,156 | -2.18(-1.14%) |
Mar 30, 2022 | 193.74 | 195.97 | 191.45 | 191.45 | 2,578 | -2.85(-1.47%) |
Mar 29, 2022 | 190.57 | 195.64 | 190.47 | 194.30 | 5,471 | +6.59(+3.51%) |
Mar 28, 2022 | 187.72 | 187.72 | 187.72 | 187.72 | 706 | -4.97(-2.58%) |
Mar 25, 2022 | 192.69 | 192.79 | 192.69 | 192.69 | 1,171 | +4.17(+2.21%) |
Mar 24, 2022 | 190.85 | 190.96 | 187.45 | 188.52 | 3,380 | +0.70(+0.37%) |
Mar 23, 2022 | 191.88 | 191.88 | 186.68 | 187.82 | 4,467 | -4.24(-2.21%) |
Mar 22, 2022 | 190.92 | 194.19 | 190.92 | 192.06 | 4,295 | +2.09(+1.10%) |
Mar 21, 2022 | 189.60 | 189.96 | 189.60 | 189.96 | 1,289 | +0.88(+0.47%) |
Mar 18, 2022 | 185.10 | 189.08 | 185.10 | 189.08 | 5,188 | -0.02(-0.01%) |
Mar 17, 2022 | 188.13 | 189.10 | 184.93 | 189.10 | 1,973 | +1.27(+0.68%) |
Mar 16, 2022 | 187.82 | 187.82 | 187.82 | 187.82 | 1,113 | +4.80(+2.62%) |
Mar 15, 2022 | 184.52 | 184.52 | 182.61 | 183.03 | 1,515 | -1.44(-0.78%) |
Mar 14, 2022 | 189.10 | 189.10 | 184.47 | 184.47 | 1,157 | +3.59(+1.98%) |
Mar 11, 2022 | 185.86 | 185.86 | 180.88 | 180.88 | 961 | -3.60(-1.95%) |
Mar 10, 2022 | 184.48 | 184.48 | 184.48 | 184.48 | 3,826 | +1.40(+0.77%) |
Mar 09, 2022 | 186.67 | 186.67 | 181.65 | 183.08 | 1,618 | +0.59(+0.32%) |
Mar 08, 2022 | 179.22 | 186.74 | 178.71 | 182.49 | 4,139 | +3.23(+1.80%) |
Mar 07, 2022 | 179.94 | 179.94 | 178.88 | 179.26 | 1,739 | -1.58(-0.87%) |
Mar 04, 2022 | 180.84 | 180.84 | 180.84 | 180.84 | 496 | +0.23(+0.13%) |
Mar 03, 2022 | 180.61 | 180.61 | 180.61 | 180.61 | 733 | +0.37(+0.21%) |
Mar 02, 2022 | 175.83 | 180.33 | 175.83 | 180.24 | 3,044 | +6.46(+3.72%) |