Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.36 | 162.68 | 159.72 | 161.70 | 179,571 | -0.16(-0.10%) |
May 27, 2022 | 160.06 | 161.96 | 159.78 | 161.86 | 64,418 | +2.73(+1.72%) |
May 26, 2022 | 156.72 | 159.80 | 156.72 | 159.13 | 48,422 | +4.09(+2.64%) |
May 25, 2022 | 152.49 | 156.07 | 152.49 | 155.03 | 71,742 | +1.82(+1.19%) |
May 24, 2022 | 153.26 | 153.64 | 150.14 | 153.21 | 112,283 | -1.27(-0.82%) |
May 23, 2022 | 151.49 | 155.37 | 151.49 | 154.48 | 93,629 | +5.39(+3.61%) |
May 20, 2022 | 150.07 | 151.00 | 145.78 | 149.09 | 130,601 | +0.40(+0.27%) |
May 19, 2022 | 147.56 | 149.98 | 147.25 | 148.69 | 708,973 | -0.81(-0.54%) |
May 18, 2022 | 151.81 | 152.50 | 148.85 | 149.50 | 1,134,236 | -4.12(-2.68%) |
May 17, 2022 | 152.04 | 153.97 | 151.21 | 153.62 | 1,077,247 | +4.80(+3.23%) |
May 16, 2022 | 149.85 | 150.24 | 147.66 | 148.81 | 750,460 | -1.68(-1.11%) |
May 13, 2022 | 149.54 | 151.79 | 149.28 | 150.49 | 143,362 | +3.24(+2.20%) |
May 12, 2022 | 146.72 | 148.73 | 144.23 | 147.25 | 168,588 | -0.95(-0.64%) |
May 11, 2022 | 149.48 | 152.77 | 148.07 | 148.20 | 133,817 | -1.36(-0.91%) |
May 10, 2022 | 152.55 | 153.69 | 147.59 | 149.56 | 1,008,799 | -1.45(-0.96%) |
May 09, 2022 | 153.52 | 154.07 | 150.31 | 151.01 | 191,630 | -5.05(-3.24%) |
May 06, 2022 | 156.99 | 156.99 | 153.78 | 156.06 | 115,008 | -1.97(-1.24%) |
May 05, 2022 | 161.58 | 161.60 | 156.34 | 158.03 | 97,969 | -5.45(-3.34%) |
May 04, 2022 | 159.23 | 163.80 | 157.74 | 163.48 | 106,352 | +4.84(+3.05%) |
May 03, 2022 | 157.47 | 159.76 | 156.95 | 158.64 | 191,550 | +1.76(+1.12%) |
May 02, 2022 | 156.58 | 157.21 | 153.57 | 156.88 | 164,781 | +0.70(+0.45%) |
Apr 29, 2022 | 160.76 | 161.85 | 155.82 | 156.18 | 119,645 | -5.58(-3.45%) |
Apr 28, 2022 | 160.60 | 162.53 | 158.91 | 161.75 | 123,441 | +3.12(+1.97%) |
Apr 27, 2022 | 158.83 | 161.04 | 158.30 | 158.63 | 175,510 | +1.26(+0.80%) |
Apr 26, 2022 | 160.19 | 161.35 | 157.36 | 157.36 | 194,782 | -4.86(-3.00%) |
Apr 25, 2022 | 160.06 | 162.41 | 158.25 | 162.22 | 100,012 | +0.55(+0.34%) |
Apr 22, 2022 | 166.60 | 166.60 | 161.50 | 161.68 | 113,324 | -5.07(-3.04%) |
Apr 21, 2022 | 171.45 | 172.34 | 166.35 | 166.75 | 74,501 | -3.20(-1.88%) |
Apr 20, 2022 | 170.00 | 171.74 | 169.70 | 169.95 | 92,998 | +1.16(+0.69%) |
Apr 19, 2022 | 165.93 | 169.14 | 165.93 | 168.79 | 79,820 | +3.30(+1.99%) |
Apr 18, 2022 | 163.86 | 166.31 | 163.86 | 165.49 | 81,599 | +0.80(+0.48%) |
Apr 14, 2022 | 166.10 | 167.24 | 164.68 | 164.70 | 85,800 | -1.83(-1.10%) |
Apr 13, 2022 | 163.92 | 166.73 | 163.66 | 166.53 | 79,330 | +0.94(+0.57%) |
Apr 12, 2022 | 168.15 | 169.07 | 164.81 | 165.59 | 171,303 | -1.93(-1.15%) |
Apr 11, 2022 | 167.90 | 169.44 | 167.35 | 167.51 | 164,177 | -1.13(-0.67%) |
Apr 08, 2022 | 167.49 | 169.81 | 167.27 | 168.64 | 64,164 | +1.23(+0.73%) |
Apr 07, 2022 | 167.97 | 168.26 | 165.04 | 167.42 | 136,912 | -1.00(-0.59%) |
Apr 06, 2022 | 169.66 | 169.66 | 167.87 | 168.41 | 144,266 | -2.76(-1.61%) |
Apr 05, 2022 | 172.51 | 173.54 | 170.84 | 171.18 | 71,630 | -1.99(-1.15%) |
Apr 04, 2022 | 172.56 | 174.16 | 171.52 | 173.17 | 76,290 | +0.34(+0.20%) |
Apr 01, 2022 | 174.30 | 174.30 | 171.77 | 172.82 | 112,132 | -0.01(-0.01%) |
Mar 31, 2022 | 176.83 | 177.13 | 172.83 | 172.83 | 120,883 | -4.09(-2.31%) |
Mar 30, 2022 | 179.21 | 179.39 | 176.06 | 176.93 | 71,098 | -2.78(-1.55%) |
Mar 29, 2022 | 179.76 | 180.95 | 178.48 | 179.71 | 162,729 | +2.68(+1.52%) |
Mar 28, 2022 | 177.16 | 177.16 | 174.66 | 177.02 | 89,366 | -0.46(-0.26%) |
Mar 25, 2022 | 176.87 | 178.20 | 176.53 | 177.48 | 75,985 | +1.41(+0.80%) |
Mar 24, 2022 | 175.68 | 176.20 | 175.09 | 176.07 | 68,242 | +1.25(+0.72%) |
Mar 23, 2022 | 177.55 | 177.55 | 174.65 | 174.82 | 660,610 | -4.13(-2.31%) |
Mar 22, 2022 | 177.60 | 179.73 | 177.60 | 178.96 | 144,436 | +3.40(+1.94%) |
Mar 21, 2022 | 177.30 | 177.58 | 174.47 | 175.56 | 114,721 | -1.43(-0.81%) |
Mar 18, 2022 | 175.05 | 177.44 | 174.26 | 176.99 | 80,553 | +1.41(+0.80%) |
Mar 17, 2022 | 172.85 | 175.58 | 171.84 | 175.58 | 85,130 | +1.35(+0.77%) |
Mar 16, 2022 | 170.58 | 174.70 | 170.50 | 174.23 | 124,024 | +6.08(+3.62%) |
Mar 15, 2022 | 166.83 | 168.44 | 166.31 | 168.15 | 90,680 | +2.44(+1.47%) |
Mar 14, 2022 | 165.88 | 168.89 | 165.14 | 165.71 | 138,899 | +1.72(+1.05%) |
Mar 11, 2022 | 167.47 | 168.04 | 163.93 | 164.00 | 78,599 | -1.62(-0.98%) |
Mar 10, 2022 | 164.30 | 163.68 | 165.62 | 141,446 | -1.61(-0.96%) | |
Mar 09, 2022 | 166.07 | 168.56 | 165.83 | 167.23 | 137,753 | +6.76(+4.21%) |
Mar 08, 2022 | 161.06 | 164.90 | 158.77 | 160.47 | 159,565 | +0.14(+0.09%) |
Mar 07, 2022 | 167.22 | 167.24 | 160.33 | 160.33 | 206,500 | -8.34(-4.95%) |
Mar 04, 2022 | 170.57 | 170.57 | 166.85 | 168.67 | 181,393 | -4.75(-2.74%) |
Mar 03, 2022 | 175.91 | 176.26 | 172.39 | 173.43 | 492,504 | -1.48(-0.85%) |
Mar 02, 2022 | 172.06 | 175.82 | 171.98 | 174.91 | 102,676 | +3.94(+2.31%) |