Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 173.48 | 174.58 | 170.47 | 170.72 | 1,604,861 | -4.56(-2.60%) |
May 27, 2022 | 173.38 | 175.28 | 172.92 | 175.28 | 493,054 | +1.97(+1.14%) |
May 26, 2022 | 176.22 | 176.22 | 172.73 | 173.31 | 478,942 | -1.17(-0.67%) |
May 25, 2022 | 173.68 | 176.15 | 172.72 | 174.48 | 582,339 | +0.50(+0.29%) |
May 24, 2022 | 171.62 | 174.81 | 170.68 | 173.98 | 600,596 | +2.18(+1.27%) |
May 23, 2022 | 172.01 | 173.21 | 170.94 | 171.81 | 560,762 | +2.23(+1.32%) |
May 20, 2022 | 174.69 | 175.14 | 167.42 | 169.57 | 630,701 | -4.11(-2.37%) |
May 19, 2022 | 178.35 | 179.38 | 172.47 | 173.68 | 611,475 | -6.17(-3.43%) |
May 18, 2022 | 177.07 | 181.04 | 176.49 | 179.85 | 500,586 | +2.32(+1.31%) |
May 17, 2022 | 175.79 | 177.54 | 173.91 | 177.53 | 502,653 | +3.81(+2.19%) |
May 16, 2022 | 174.83 | 175.19 | 172.54 | 173.72 | 340,161 | -1.10(-0.63%) |
May 13, 2022 | 173.20 | 175.19 | 172.94 | 174.82 | 322,217 | +2.19(+1.27%) |
May 12, 2022 | 173.48 | 174.36 | 169.74 | 172.63 | 454,966 | -1.13(-0.65%) |
May 11, 2022 | 175.66 | 178.54 | 173.55 | 173.76 | 524,338 | -1.23(-0.70%) |
May 10, 2022 | 174.81 | 176.88 | 171.55 | 174.99 | 626,954 | +0.80(+0.46%) |
May 09, 2022 | 179.89 | 180.92 | 173.34 | 174.19 | 530,089 | -7.32(-4.04%) |
May 06, 2022 | 181.89 | 183.58 | 180.23 | 181.52 | 587,150 | -0.82(-0.45%) |
May 05, 2022 | 178.94 | 183.45 | 178.94 | 182.34 | 517,853 | +2.46(+1.37%) |
May 04, 2022 | 175.48 | 180.10 | 171.76 | 179.87 | 610,077 | +3.65(+2.07%) |
May 03, 2022 | 174.99 | 178.44 | 174.88 | 176.22 | 456,590 | +2.16(+1.24%) |
May 02, 2022 | 175.69 | 176.66 | 171.28 | 174.07 | 515,307 | -1.00(-0.57%) |
Apr 29, 2022 | 178.55 | 179.74 | 174.47 | 175.07 | 500,346 | -4.18(-2.33%) |
Apr 28, 2022 | 179.64 | 179.71 | 176.86 | 179.25 | 403,705 | +0.19(+0.11%) |
Apr 27, 2022 | 177.92 | 181.16 | 177.11 | 179.05 | 462,983 | +1.09(+0.61%) |
Apr 26, 2022 | 179.05 | 180.74 | 177.64 | 177.97 | 525,890 | -2.19(-1.21%) |
Apr 25, 2022 | 178.31 | 180.61 | 175.61 | 180.15 | 398,615 | +0.57(+0.32%) |
Apr 22, 2022 | 182.37 | 183.39 | 179.46 | 179.58 | 378,950 | -3.62(-1.98%) |
Apr 21, 2022 | 186.74 | 186.85 | 182.88 | 183.20 | 344,958 | -2.69(-1.44%) |
Apr 20, 2022 | 183.25 | 186.33 | 183.09 | 185.89 | 338,743 | +3.47(+1.90%) |
Apr 19, 2022 | 182.13 | 183.80 | 181.64 | 182.42 | 545,913 | +0.19(+0.11%) |
Apr 18, 2022 | 181.67 | 183.77 | 181.59 | 182.23 | 224,109 | +0.02(+0.01%) |
Apr 14, 2022 | 181.16 | 183.07 | 181.15 | 182.21 | 322,438 | +1.47(+0.81%) |
Apr 13, 2022 | 178.01 | 180.82 | 177.97 | 180.74 | 251,164 | +1.72(+0.96%) |
Apr 12, 2022 | 179.63 | 181.52 | 178.53 | 179.02 | 310,958 | -0.84(-0.47%) |
Apr 11, 2022 | 180.16 | 182.13 | 179.28 | 179.85 | 296,623 | +0.63(+0.35%) |
Apr 08, 2022 | 180.09 | 180.85 | 178.87 | 179.23 | 341,923 | +0.44(+0.25%) |
Apr 07, 2022 | 177.70 | 179.55 | 175.80 | 178.78 | 382,014 | +1.14(+0.64%) |
Apr 06, 2022 | 174.72 | 177.95 | 174.41 | 177.65 | 476,694 | +2.59(+1.48%) |
Apr 05, 2022 | 174.63 | 176.94 | 174.63 | 175.06 | 336,165 | +0.07(+0.04%) |
Apr 04, 2022 | 178.29 | 178.29 | 174.53 | 174.99 | 426,840 | -3.49(-1.95%) |
Apr 01, 2022 | 175.61 | 178.63 | 175.61 | 178.48 | 443,103 | +3.46(+1.97%) |
Mar 31, 2022 | 175.08 | 177.25 | 175.02 | 175.02 | 475,344 | -0.33(-0.19%) |
Mar 30, 2022 | 174.89 | 176.48 | 174.01 | 175.35 | 450,223 | +0.83(+0.47%) |
Mar 29, 2022 | 177.40 | 178.04 | 173.83 | 174.52 | 383,080 | -2.27(-1.28%) |
Mar 28, 2022 | 177.33 | 177.33 | 175.16 | 176.79 | 279,431 | -0.78(-0.44%) |
Mar 25, 2022 | 176.48 | 177.91 | 175.96 | 177.57 | 407,044 | +1.55(+0.88%) |
Mar 24, 2022 | 172.78 | 176.22 | 171.59 | 176.02 | 454,519 | +3.75(+2.18%) |
Mar 23, 2022 | 172.34 | 173.03 | 171.34 | 172.27 | 393,747 | -0.62(-0.36%) |
Mar 22, 2022 | 172.83 | 174.59 | 172.12 | 172.88 | 354,011 | +1.38(+0.80%) |
Mar 21, 2022 | 170.84 | 172.08 | 169.45 | 171.51 | 416,888 | +1.69(+1.00%) |
Mar 18, 2022 | 169.70 | 169.93 | 167.30 | 169.81 | 865,241 | +0.30(+0.18%) |
Mar 17, 2022 | 166.59 | 169.59 | 166.36 | 169.51 | 347,648 | +1.68(+1.00%) |
Mar 16, 2022 | 168.10 | 168.84 | 165.17 | 167.83 | 406,975 | +0.82(+0.49%) |
Mar 15, 2022 | 164.91 | 167.41 | 164.91 | 167.01 | 345,419 | +2.76(+1.68%) |
Mar 14, 2022 | 165.17 | 166.09 | 162.92 | 164.25 | 403,047 | +0.66(+0.41%) |
Mar 11, 2022 | 164.09 | 166.12 | 163.57 | 163.59 | 258,748 | +0.53(+0.32%) |
Mar 10, 2022 | 160.68 | 163.35 | 163.06 | 323,802 | +0.61(+0.37%) | |
Mar 09, 2022 | 163.12 | 165.52 | 161.56 | 162.45 | 373,060 | +2.48(+1.55%) |
Mar 08, 2022 | 162.88 | 164.44 | 159.68 | 159.97 | 328,619 | -1.98(-1.22%) |
Mar 07, 2022 | 161.49 | 162.93 | 160.00 | 161.95 | 429,369 | -1.10(-0.67%) |
Mar 04, 2022 | 161.67 | 163.09 | 160.29 | 163.05 | 373,354 | -1.16(-0.71%) |
Mar 03, 2022 | 163.43 | 164.90 | 161.81 | 164.21 | 391,349 | +1.66(+1.02%) |
Mar 02, 2022 | 160.24 | 163.56 | 160.12 | 162.56 | 353,356 | +3.62(+2.28%) |