Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 165.28 | 166.52 | 163.93 | 165.65 | 45,060 | -0.63(-0.38%) |
May 27, 2022 | 164.84 | 166.28 | 164.58 | 166.28 | 30,661 | +1.79(+1.09%) |
May 26, 2022 | 164.11 | 165.28 | 163.91 | 164.49 | 16,464 | +1.23(+0.76%) |
May 25, 2022 | 162.56 | 163.49 | 161.91 | 163.26 | 64,756 | +0.32(+0.19%) |
May 24, 2022 | 160.85 | 163.10 | 160.07 | 162.94 | 76,353 | +2.45(+1.52%) |
May 23, 2022 | 159.46 | 161.19 | 158.97 | 160.50 | 41,194 | +2.44(+1.54%) |
May 20, 2022 | 158.36 | 158.57 | 155.23 | 158.06 | 113,439 | +0.44(+0.28%) |
May 19, 2022 | 158.97 | 158.97 | 156.32 | 157.62 | 46,801 | -2.48(-1.55%) |
May 18, 2022 | 169.82 | 169.82 | 159.75 | 160.10 | 60,477 | -11.07(-6.47%) |
May 17, 2022 | 172.71 | 172.71 | 169.14 | 171.18 | 32,658 | -0.81(-0.47%) |
May 16, 2022 | 171.08 | 172.54 | 170.80 | 171.99 | 42,090 | +0.60(+0.35%) |
May 13, 2022 | 170.00 | 171.56 | 169.68 | 171.38 | 50,675 | +2.29(+1.35%) |
May 12, 2022 | 169.17 | 170.13 | 167.49 | 169.09 | 65,294 | +0.15(+0.09%) |
May 11, 2022 | 169.58 | 171.57 | 168.84 | 168.94 | 30,087 | -0.28(-0.17%) |
May 10, 2022 | 171.53 | 171.98 | 168.78 | 169.23 | 35,498 | -1.28(-0.75%) |
May 09, 2022 | 168.98 | 171.80 | 168.49 | 170.50 | 78,391 | +0.82(+0.48%) |
May 06, 2022 | 168.54 | 170.23 | 168.00 | 169.69 | 60,038 | +0.98(+0.58%) |
May 05, 2022 | 170.50 | 170.83 | 167.66 | 168.70 | 44,556 | -2.69(-1.57%) |
May 04, 2022 | 168.53 | 171.48 | 167.66 | 171.39 | 144,949 | +3.07(+1.82%) |
May 03, 2022 | 167.35 | 169.62 | 167.35 | 168.32 | 181,815 | +0.33(+0.20%) |
May 02, 2022 | 171.27 | 171.57 | 166.03 | 167.99 | 96,165 | -2.07(-1.22%) |
Apr 29, 2022 | 173.20 | 173.59 | 169.88 | 170.06 | 29,702 | -4.45(-2.55%) |
Apr 28, 2022 | 172.19 | 174.56 | 172.19 | 174.52 | 38,750 | +2.01(+1.16%) |
Apr 27, 2022 | 172.40 | 173.99 | 171.48 | 172.51 | 57,018 | +0.97(+0.57%) |
Apr 26, 2022 | 174.24 | 174.24 | 171.42 | 171.54 | 24,360 | -2.79(-1.60%) |
Apr 25, 2022 | 173.84 | 174.78 | 171.33 | 174.32 | 58,697 | +0.55(+0.31%) |
Apr 22, 2022 | 177.05 | 177.05 | 173.62 | 173.78 | 90,604 | -2.34(-1.33%) |
Apr 21, 2022 | 176.59 | 177.66 | 176.12 | 176.12 | 19,081 | +0.06(+0.03%) |
Apr 20, 2022 | 174.79 | 176.37 | 174.75 | 176.06 | 26,948 | +2.26(+1.30%) |
Apr 19, 2022 | 171.18 | 173.90 | 171.18 | 173.80 | 25,993 | +2.68(+1.57%) |
Apr 18, 2022 | 172.56 | 172.72 | 170.81 | 171.12 | 17,954 | -1.34(-0.78%) |
Apr 14, 2022 | 172.48 | 173.32 | 172.46 | 172.46 | 10,676 | +0.41(+0.24%) |
Apr 13, 2022 | 171.55 | 172.15 | 171.09 | 172.05 | 34,932 | +0.87(+0.51%) |
Apr 12, 2022 | 171.07 | 172.18 | 170.72 | 171.19 | 31,599 | +0.10(+0.06%) |
Apr 11, 2022 | 171.53 | 172.13 | 170.98 | 171.08 | 32,007 | +0.06(+0.04%) |
Apr 08, 2022 | 170.83 | 171.71 | 170.21 | 171.02 | 38,478 | +1.09(+0.64%) |
Apr 07, 2022 | 168.78 | 170.30 | 168.29 | 169.93 | 15,242 | +2.01(+1.20%) |
Apr 06, 2022 | 165.87 | 167.92 | 165.87 | 167.92 | 17,315 | +1.43(+0.86%) |
Apr 05, 2022 | 165.60 | 168.04 | 165.60 | 166.50 | 25,284 | +0.16(+0.09%) |
Apr 04, 2022 | 166.57 | 166.57 | 164.37 | 166.34 | 31,068 | -0.53(-0.32%) |
Apr 01, 2022 | 165.96 | 166.95 | 164.94 | 166.87 | 13,507 | +1.88(+1.14%) |
Mar 31, 2022 | 165.43 | 165.93 | 164.60 | 164.99 | 26,212 | -0.37(-0.22%) |
Mar 30, 2022 | 164.56 | 165.36 | 163.94 | 165.36 | 210,085 | +0.28(+0.17%) |
Mar 29, 2022 | 165.04 | 165.08 | 164.00 | 165.08 | 4,889 | +1.53(+0.93%) |
Mar 28, 2022 | 162.91 | 163.58 | 162.40 | 163.56 | 5,852 | +0.33(+0.20%) |
Mar 25, 2022 | 161.61 | 163.22 | 161.61 | 163.22 | 2,116 | +1.78(+1.11%) |
Mar 24, 2022 | 160.49 | 161.44 | 160.49 | 161.44 | 2,602 | +1.20(+0.75%) |
Mar 23, 2022 | 161.74 | 161.74 | 160.24 | 160.24 | 6,504 | -1.02(-0.63%) |
Mar 22, 2022 | 160.34 | 161.41 | 160.12 | 161.26 | 39,945 | +1.23(+0.77%) |
Mar 21, 2022 | 161.25 | 161.25 | 159.40 | 160.03 | 10,799 | +0.28(+0.17%) |
Mar 18, 2022 | 158.88 | 159.75 | 158.46 | 159.75 | 11,657 | +0.19(+0.12%) |
Mar 17, 2022 | 158.47 | 160.02 | 158.47 | 159.56 | 41,920 | +0.92(+0.58%) |
Mar 16, 2022 | 159.14 | 159.14 | 157.22 | 158.64 | 6,889 | +0.24(+0.15%) |
Mar 15, 2022 | 156.60 | 158.40 | 156.60 | 158.40 | 4,382 | +2.22(+1.42%) |
Mar 14, 2022 | 157.31 | 157.34 | 155.89 | 156.18 | 4,554 | +0.46(+0.30%) |
Mar 11, 2022 | 158.47 | 158.70 | 155.72 | 155.72 | 4,930 | -1.91(-1.21%) |
Mar 10, 2022 | 158.51 | 156.67 | 157.63 | 8,286 | -1.26(-0.79%) | |
Mar 09, 2022 | 160.18 | 160.54 | 158.89 | 158.89 | 14,239 | +0.64(+0.41%) |
Mar 08, 2022 | 163.51 | 163.51 | 158.25 | 158.25 | 85,553 | -4.85(-2.98%) |
Mar 07, 2022 | 165.10 | 165.95 | 163.11 | 163.11 | 21,210 | -2.66(-1.60%) |
Mar 04, 2022 | 163.78 | 165.99 | 163.10 | 165.76 | 23,818 | +0.33(+0.20%) |
Mar 03, 2022 | 164.53 | 166.11 | 164.53 | 165.43 | 8,466 | +1.81(+1.11%) |
Mar 02, 2022 | 161.63 | 164.03 | 161.46 | 163.62 | 16,401 | +2.09(+1.29%) |