Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 151.43 | 154.14 | 151.43 | 154.14 | 1,078 | +2.71(+1.79%) |
May 27, 2022 | 154.11 | 154.11 | 151.43 | 151.43 | 1,096 | +1.78(+1.19%) |
May 26, 2022 | 151.42 | 151.42 | 149.65 | 149.65 | 2,644 | +2.18(+1.48%) |
May 25, 2022 | 147.47 | 147.47 | 147.47 | 147.47 | 1,108 | +0.95(+0.65%) |
May 24, 2022 | 146.67 | 146.67 | 144.81 | 146.52 | 2,276 | +0.26(+0.18%) |
May 23, 2022 | 148.79 | 148.79 | 144.38 | 146.26 | 1,769 | +1.12(+0.77%) |
May 20, 2022 | 147.24 | 148.59 | 141.86 | 145.14 | 4,305 | +0.78(+0.54%) |
May 19, 2022 | 150.51 | 150.51 | 144.36 | 144.36 | 5,045 | -6.22(-4.13%) |
May 18, 2022 | 152.57 | 152.57 | 150.53 | 150.58 | 2,114 | -4.46(-2.88%) |
May 17, 2022 | 154.67 | 155.04 | 150.49 | 155.04 | 3,184 | +3.96(+2.62%) |
May 16, 2022 | 151.74 | 151.87 | 149.77 | 151.08 | 2,582 | -0.67(-0.44%) |
May 13, 2022 | 148.63 | 151.75 | 148.59 | 151.75 | 2,285 | +5.63(+3.85%) |
May 12, 2022 | 145.81 | 147.70 | 145.81 | 146.12 | 5,000 | -0.08(-0.06%) |
May 11, 2022 | 149.52 | 152.34 | 145.84 | 146.21 | 4,483 | -5.09(-3.36%) |
May 10, 2022 | 158.10 | 158.85 | 151.30 | 151.30 | 4,777 | -7.19(-4.53%) |
May 09, 2022 | 162.56 | 162.56 | 157.33 | 158.48 | 2,658 | -8.24(-4.94%) |
May 06, 2022 | 166.84 | 166.96 | 165.84 | 166.73 | 1,747 | -1.86(-1.10%) |
May 05, 2022 | 173.47 | 173.47 | 168.41 | 168.58 | 3,080 | -8.61(-4.86%) |
May 04, 2022 | 176.50 | 177.20 | 176.50 | 177.20 | 1,761 | +5.34(+3.11%) |
May 03, 2022 | 171.85 | 173.34 | 171.09 | 171.85 | 2,738 | -0.53(-0.31%) |
May 02, 2022 | 177.85 | 177.85 | 172.38 | 172.38 | 3,727 | -1.93(-1.11%) |
Apr 29, 2022 | 174.93 | 176.22 | 173.71 | 174.32 | 2,841 | -2.14(-1.21%) |
Apr 28, 2022 | 175.78 | 176.70 | 173.71 | 176.45 | 2,489 | +2.00(+1.14%) |
Apr 27, 2022 | 174.64 | 175.10 | 171.86 | 174.46 | 2,184 | +0.15(+0.08%) |
Apr 26, 2022 | 174.31 | 174.31 | 174.31 | 174.31 | 1,301 | -2.16(-1.22%) |
Apr 25, 2022 | 173.26 | 176.46 | 173.26 | 176.46 | 1,450 | +2.26(+1.30%) |
Apr 22, 2022 | 175.21 | 175.22 | 174.20 | 174.20 | 1,316 | -0.94(-0.54%) |
Apr 21, 2022 | 179.31 | 179.31 | 173.29 | 175.14 | 4,458 | -3.66(-2.05%) |
Apr 20, 2022 | 178.55 | 180.25 | 176.92 | 178.80 | 1,722 | +0.35(+0.20%) |
Apr 19, 2022 | 177.42 | 179.85 | 176.50 | 178.45 | 1,655 | +1.76(+1.00%) |
Apr 18, 2022 | 179.29 | 179.29 | 176.69 | 176.69 | 5,067 | -3.62(-2.01%) |
Apr 14, 2022 | 182.87 | 183.90 | 180.31 | 180.31 | 1,271 | -2.60(-1.42%) |
Apr 13, 2022 | 181.14 | 182.91 | 181.14 | 182.91 | 1,488 | +3.90(+2.18%) |
Apr 12, 2022 | 182.07 | 182.07 | 177.70 | 179.01 | 3,621 | -1.37(-0.76%) |
Apr 11, 2022 | 176.50 | 181.14 | 176.50 | 180.37 | 2,212 | -0.29(-0.16%) |
Apr 08, 2022 | 181.14 | 181.14 | 178.36 | 180.66 | 1,521 | -2.34(-1.28%) |
Apr 07, 2022 | 182.92 | 183.00 | 181.14 | 183.00 | 1,096 | +0.93(+0.51%) |
Apr 06, 2022 | 182.23 | 183.93 | 179.29 | 182.07 | 4,913 | -6.62(-3.51%) |
Apr 05, 2022 | 188.70 | 188.70 | 188.70 | 188.70 | 1,020 | -2.43(-1.27%) |
Apr 04, 2022 | 192.29 | 193.12 | 190.62 | 191.13 | 2,562 | +1.39(+0.73%) |
Apr 01, 2022 | 187.47 | 189.74 | 187.47 | 189.74 | 1,887 | +0.97(+0.51%) |
Mar 31, 2022 | 188.77 | 188.77 | 185.85 | 188.77 | 2,162 | -2.17(-1.14%) |
Mar 30, 2022 | 193.22 | 195.45 | 190.94 | 190.94 | 2,585 | -2.84(-1.47%) |
Mar 29, 2022 | 190.06 | 195.12 | 189.96 | 193.79 | 5,485 | +6.57(+3.51%) |
Mar 28, 2022 | 187.22 | 187.22 | 187.22 | 187.22 | 708 | -4.96(-2.58%) |
Mar 25, 2022 | 192.18 | 192.28 | 192.18 | 192.18 | 1,174 | +4.16(+2.21%) |
Mar 24, 2022 | 190.34 | 190.45 | 186.95 | 188.02 | 3,389 | +0.70(+0.37%) |
Mar 23, 2022 | 191.37 | 191.37 | 186.18 | 187.32 | 4,479 | -4.23(-2.21%) |
Mar 22, 2022 | 190.41 | 193.68 | 190.41 | 191.55 | 4,307 | +2.09(+1.10%) |
Mar 21, 2022 | 189.09 | 189.46 | 189.09 | 189.46 | 1,292 | +0.88(+0.47%) |
Mar 18, 2022 | 184.61 | 188.57 | 184.61 | 188.57 | 5,202 | -0.02(-0.01%) |
Mar 17, 2022 | 187.63 | 188.59 | 184.44 | 188.59 | 1,978 | +1.27(+0.68%) |
Mar 16, 2022 | 187.32 | 187.32 | 187.32 | 187.32 | 1,116 | +4.78(+2.62%) |
Mar 15, 2022 | 184.02 | 184.02 | 182.12 | 182.54 | 1,519 | -1.44(-0.78%) |
Mar 14, 2022 | 188.59 | 188.59 | 183.98 | 183.98 | 1,160 | +3.58(+1.98%) |
Mar 11, 2022 | 185.37 | 185.37 | 180.40 | 180.40 | 964 | -3.59(-1.95%) |
Mar 10, 2022 | 183.99 | 183.99 | 183.99 | 183.99 | 3,836 | +1.40(+0.77%) |
Mar 09, 2022 | 186.18 | 186.18 | 181.16 | 182.59 | 1,622 | +0.58(+0.32%) |
Mar 08, 2022 | 178.74 | 186.25 | 178.23 | 182.00 | 4,150 | +3.22(+1.80%) |
Mar 07, 2022 | 179.46 | 179.46 | 178.40 | 178.79 | 1,744 | -1.57(-0.87%) |
Mar 04, 2022 | 180.36 | 180.36 | 180.36 | 180.36 | 497 | +0.23(+0.13%) |
Mar 03, 2022 | 180.13 | 180.13 | 180.13 | 180.13 | 735 | +0.37(+0.21%) |
Mar 02, 2022 | 175.36 | 179.85 | 175.36 | 179.76 | 3,052 | +6.44(+3.72%) |