Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 152.16 | 153.72 | 151.22 | 151.97 | 344,482 | -2.65(-1.72%) |
May 27, 2022 | 149.75 | 154.88 | 149.00 | 154.63 | 324,796 | +5.87(+3.95%) |
May 26, 2022 | 148.64 | 149.85 | 147.76 | 148.75 | 193,403 | +1.13(+0.76%) |
May 25, 2022 | 146.50 | 147.89 | 144.63 | 147.63 | 330,260 | +1.11(+0.76%) |
May 24, 2022 | 145.92 | 147.56 | 142.25 | 146.52 | 361,784 | -0.54(-0.36%) |
May 23, 2022 | 148.03 | 148.03 | 144.62 | 147.05 | 415,900 | +0.44(+0.30%) |
May 20, 2022 | 148.03 | 148.03 | 144.18 | 146.61 | 258,989 | +0.52(+0.35%) |
May 19, 2022 | 145.65 | 148.44 | 144.53 | 146.09 | 315,285 | -0.70(-0.47%) |
May 18, 2022 | 155.80 | 156.82 | 146.33 | 146.79 | 344,536 | -9.61(-6.14%) |
May 17, 2022 | 156.75 | 158.96 | 154.31 | 156.39 | 288,293 | +0.24(+0.16%) |
May 16, 2022 | 156.65 | 158.65 | 155.89 | 156.15 | 228,202 | -1.73(-1.10%) |
May 13, 2022 | 156.71 | 158.12 | 154.59 | 157.88 | 377,286 | +2.71(+1.75%) |
May 12, 2022 | 157.62 | 158.45 | 151.86 | 155.17 | 421,402 | -1.68(-1.07%) |
May 11, 2022 | 156.69 | 162.25 | 155.35 | 156.85 | 552,071 | +0.47(+0.30%) |
May 10, 2022 | 157.84 | 164.13 | 154.38 | 156.38 | 681,659 | +2.88(+1.88%) |
May 09, 2022 | 158.15 | 158.15 | 152.97 | 153.51 | 396,788 | -4.95(-3.12%) |
May 06, 2022 | 157.03 | 159.25 | 155.16 | 158.45 | 521,740 | -0.62(-0.39%) |
May 05, 2022 | 166.11 | 167.90 | 158.19 | 159.07 | 549,839 | -9.38(-5.57%) |
May 04, 2022 | 167.65 | 168.53 | 163.62 | 168.45 | 372,539 | +0.57(+0.34%) |
May 03, 2022 | 167.88 | 169.56 | 165.84 | 167.88 | 462,085 | +0.16(+0.10%) |
May 02, 2022 | 177.00 | 177.41 | 163.24 | 167.72 | 717,572 | -8.66(-4.91%) |
Apr 29, 2022 | 191.70 | 192.33 | 175.89 | 176.38 | 741,036 | -17.18(-8.87%) |
Apr 28, 2022 | 191.21 | 193.56 | 189.27 | 193.56 | 285,401 | +3.26(+1.72%) |
Apr 27, 2022 | 189.16 | 195.79 | 187.56 | 190.30 | 375,042 | -0.65(-0.34%) |
Apr 26, 2022 | 192.45 | 194.17 | 190.09 | 190.95 | 278,880 | -2.78(-1.43%) |
Apr 25, 2022 | 196.12 | 196.53 | 189.74 | 193.72 | 309,985 | -3.19(-1.62%) |
Apr 22, 2022 | 201.60 | 201.60 | 196.73 | 196.91 | 236,470 | -3.77(-1.88%) |
Apr 21, 2022 | 204.57 | 204.57 | 200.30 | 200.68 | 316,222 | -2.16(-1.07%) |
Apr 20, 2022 | 198.26 | 204.34 | 198.26 | 202.85 | 482,218 | +6.40(+3.26%) |
Apr 19, 2022 | 189.92 | 196.58 | 189.92 | 196.45 | 207,340 | +8.01(+4.25%) |
Apr 18, 2022 | 186.57 | 189.49 | 186.40 | 188.44 | 462,070 | +1.09(+0.58%) |
Apr 14, 2022 | 190.92 | 191.24 | 186.50 | 187.34 | 291,792 | -3.51(-1.84%) |
Apr 13, 2022 | 191.06 | 191.78 | 189.15 | 190.85 | 269,117 | +0.09(+0.04%) |
Apr 12, 2022 | 192.11 | 193.14 | 188.60 | 190.77 | 292,729 | -0.39(-0.20%) |
Apr 11, 2022 | 192.72 | 193.89 | 187.54 | 191.15 | 378,903 | -2.39(-1.23%) |
Apr 08, 2022 | 195.45 | 195.48 | 192.87 | 193.54 | 196,960 | -1.94(-0.99%) |
Apr 07, 2022 | 195.00 | 196.49 | 194.38 | 195.48 | 198,921 | -0.67(-0.34%) |
Apr 06, 2022 | 192.07 | 196.51 | 190.45 | 196.15 | 242,638 | +2.78(+1.44%) |
Apr 05, 2022 | 192.99 | 196.18 | 192.99 | 193.36 | 267,393 | -0.65(-0.33%) |
Apr 04, 2022 | 196.47 | 196.89 | 192.32 | 194.01 | 284,675 | -2.44(-1.24%) |
Apr 01, 2022 | 191.52 | 196.55 | 190.64 | 196.45 | 194,070 | +5.22(+2.73%) |
Mar 31, 2022 | 194.37 | 195.60 | 191.22 | 191.23 | 294,948 | -2.42(-1.25%) |
Mar 30, 2022 | 192.91 | 194.31 | 191.71 | 193.65 | 260,441 | +0.13(+0.07%) |
Mar 29, 2022 | 188.73 | 194.11 | 187.12 | 193.51 | 317,707 | +7.66(+4.12%) |
Mar 28, 2022 | 183.63 | 185.89 | 183.46 | 185.85 | 218,349 | +2.36(+1.29%) |
Mar 25, 2022 | 181.69 | 183.53 | 179.73 | 183.49 | 208,850 | +2.45(+1.35%) |
Mar 24, 2022 | 180.41 | 181.15 | 178.21 | 181.04 | 273,625 | +0.81(+0.45%) |
Mar 23, 2022 | 182.89 | 182.89 | 180.01 | 180.23 | 268,812 | -3.27(-1.78%) |
Mar 22, 2022 | 184.46 | 184.46 | 181.48 | 183.50 | 324,007 | +0.40(+0.22%) |
Mar 21, 2022 | 183.21 | 184.89 | 181.19 | 183.10 | 279,172 | -0.58(-0.32%) |
Mar 18, 2022 | 180.86 | 184.08 | 180.86 | 183.68 | 501,982 | +1.26(+0.69%) |
Mar 17, 2022 | 177.85 | 182.77 | 177.85 | 182.42 | 248,033 | +3.05(+1.70%) |
Mar 16, 2022 | 179.79 | 180.52 | 175.26 | 179.37 | 251,083 | +1.14(+0.64%) |
Mar 15, 2022 | 179.48 | 180.13 | 176.51 | 178.22 | 239,861 | +0.44(+0.25%) |
Mar 14, 2022 | 175.82 | 179.04 | 175.55 | 177.78 | 315,861 | +2.78(+1.59%) |
Mar 11, 2022 | 179.15 | 180.22 | 174.61 | 175.01 | 200,553 | -3.51(-1.97%) |
Mar 10, 2022 | 175.79 | 178.81 | 175.79 | 178.51 | 202,510 | +0.25(+0.14%) |
Mar 09, 2022 | 180.19 | 180.19 | 178.00 | 178.26 | 149,992 | +1.61(+0.91%) |
Mar 08, 2022 | 178.39 | 179.82 | 174.88 | 176.65 | 186,433 | -0.66(-0.37%) |
Mar 07, 2022 | 182.49 | 183.64 | 177.12 | 177.31 | 200,423 | -4.57(-2.51%) |
Mar 04, 2022 | 179.57 | 182.27 | 179.38 | 181.87 | 193,436 | +0.78(+0.43%) |
Mar 03, 2022 | 180.98 | 181.55 | 178.13 | 181.10 | 159,575 | +1.90(+1.06%) |
Mar 02, 2022 | 177.18 | 179.63 | 176.23 | 179.20 | 221,480 | +3.23(+1.83%) |