Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.18 | 162.11 | 159.29 | 161.17 | 84,835 | -1.55(-0.95%) |
May 27, 2022 | 160.49 | 163.05 | 160.49 | 162.72 | 65,713 | +3.16(+1.98%) |
May 26, 2022 | 159.01 | 161.02 | 158.45 | 159.56 | 48,290 | +2.18(+1.38%) |
May 25, 2022 | 156.82 | 159.74 | 156.82 | 157.38 | 48,469 | -0.77(-0.49%) |
May 24, 2022 | 157.81 | 159.02 | 154.50 | 158.15 | 47,295 | +0.47(+0.30%) |
May 23, 2022 | 158.95 | 160.20 | 156.91 | 157.68 | 67,779 | -0.23(-0.14%) |
May 20, 2022 | 157.11 | 157.92 | 154.67 | 157.91 | 66,752 | +2.04(+1.31%) |
May 19, 2022 | 156.98 | 158.78 | 155.64 | 155.87 | 81,525 | -2.98(-1.87%) |
May 18, 2022 | 163.10 | 163.59 | 157.95 | 158.84 | 102,087 | -5.08(-3.10%) |
May 17, 2022 | 163.93 | 166.17 | 162.83 | 163.92 | 60,401 | +2.53(+1.56%) |
May 16, 2022 | 158.86 | 162.25 | 156.82 | 161.40 | 78,685 | +2.24(+1.41%) |
May 13, 2022 | 158.25 | 160.41 | 156.32 | 159.16 | 92,895 | +1.64(+1.04%) |
May 12, 2022 | 160.78 | 162.66 | 153.87 | 157.52 | 106,663 | -2.87(-1.79%) |
May 11, 2022 | 162.69 | 164.11 | 159.24 | 160.39 | 65,164 | -2.19(-1.35%) |
May 10, 2022 | 165.41 | 166.54 | 159.37 | 162.58 | 73,971 | -2.03(-1.23%) |
May 09, 2022 | 162.37 | 166.17 | 162.37 | 164.61 | 64,124 | +0.97(+0.59%) |
May 06, 2022 | 163.66 | 165.27 | 161.72 | 163.65 | 51,830 | -0.28(-0.17%) |
May 05, 2022 | 167.65 | 167.86 | 162.50 | 163.92 | 58,103 | -5.84(-3.44%) |
May 04, 2022 | 165.38 | 170.43 | 165.38 | 169.76 | 59,606 | +4.17(+2.52%) |
May 03, 2022 | 166.64 | 166.88 | 163.83 | 165.59 | 68,562 | -0.16(-0.10%) |
May 02, 2022 | 169.14 | 171.32 | 162.83 | 165.75 | 96,492 | -4.16(-2.45%) |
Apr 29, 2022 | 171.18 | 174.23 | 169.16 | 169.91 | 71,645 | -2.47(-1.44%) |
Apr 28, 2022 | 170.25 | 173.69 | 168.99 | 172.38 | 49,155 | +3.25(+1.92%) |
Apr 27, 2022 | 169.64 | 171.92 | 168.09 | 169.13 | 69,808 | -0.95(-0.56%) |
Apr 26, 2022 | 172.21 | 174.52 | 169.52 | 170.07 | 103,699 | -3.71(-2.13%) |
Apr 25, 2022 | 170.42 | 174.26 | 168.81 | 173.78 | 73,672 | +3.48(+2.04%) |
Apr 22, 2022 | 173.42 | 173.42 | 170.04 | 170.30 | 29,404 | -3.40(-1.96%) |
Apr 21, 2022 | 176.51 | 176.96 | 173.56 | 173.70 | 39,098 | -0.17(-0.10%) |
Apr 20, 2022 | 171.83 | 174.66 | 171.83 | 173.87 | 56,148 | +2.73(+1.60%) |
Apr 19, 2022 | 168.68 | 172.43 | 168.12 | 171.14 | 70,984 | +2.85(+1.69%) |
Apr 18, 2022 | 167.71 | 170.03 | 166.75 | 168.29 | 64,172 | -0.78(-0.46%) |
Apr 14, 2022 | 169.95 | 171.68 | 168.47 | 169.07 | 59,688 | -0.47(-0.28%) |
Apr 13, 2022 | 167.14 | 170.35 | 166.06 | 169.54 | 83,567 | +3.08(+1.85%) |
Apr 12, 2022 | 170.01 | 172.83 | 166.27 | 166.47 | 77,459 | -2.32(-1.37%) |
Apr 11, 2022 | 170.55 | 172.02 | 168.58 | 168.78 | 76,894 | -1.64(-0.96%) |
Apr 08, 2022 | 172.07 | 175.48 | 170.36 | 170.42 | 79,963 | -1.83(-1.06%) |
Apr 07, 2022 | 171.98 | 173.21 | 169.25 | 172.25 | 78,677 | +1.01(+0.59%) |
Apr 06, 2022 | 170.79 | 175.08 | 170.28 | 171.25 | 101,585 | -1.13(-0.66%) |
Apr 05, 2022 | 172.91 | 176.50 | 170.29 | 172.38 | 74,682 | -0.90(-0.52%) |
Apr 04, 2022 | 178.01 | 181.00 | 172.83 | 173.28 | 108,972 | -4.51(-2.53%) |
Apr 01, 2022 | 177.63 | 180.07 | 174.97 | 177.79 | 145,076 | -3.94(-2.17%) |
Mar 31, 2022 | 179.28 | 184.18 | 179.05 | 181.72 | 120,469 | +2.11(+1.17%) |
Mar 30, 2022 | 183.33 | 184.43 | 170.18 | 179.61 | 150,605 | -8.15(-4.34%) |
Mar 29, 2022 | 184.68 | 189.72 | 184.68 | 187.76 | 83,418 | +3.88(+2.11%) |
Mar 28, 2022 | 179.15 | 184.25 | 179.15 | 183.87 | 62,004 | +3.93(+2.18%) |
Mar 25, 2022 | 178.15 | 180.90 | 176.11 | 179.95 | 70,241 | +1.71(+0.96%) |
Mar 24, 2022 | 179.11 | 180.87 | 176.11 | 178.24 | 73,454 | -1.22(-0.68%) |
Mar 23, 2022 | 181.09 | 182.43 | 178.71 | 179.46 | 57,533 | -1.30(-0.72%) |
Mar 22, 2022 | 184.14 | 185.47 | 180.23 | 180.76 | 50,300 | -2.46(-1.34%) |
Mar 21, 2022 | 180.17 | 183.59 | 179.47 | 183.22 | 55,243 | +2.95(+1.64%) |
Mar 18, 2022 | 180.37 | 181.02 | 177.48 | 180.27 | 154,382 | +0.40(+0.22%) |
Mar 17, 2022 | 176.61 | 180.76 | 176.61 | 179.87 | 55,870 | +1.63(+0.91%) |
Mar 16, 2022 | 176.43 | 178.57 | 174.85 | 178.24 | 84,226 | +2.29(+1.30%) |
Mar 15, 2022 | 174.22 | 176.52 | 172.62 | 175.95 | 75,823 | +3.00(+1.73%) |
Mar 14, 2022 | 169.85 | 173.57 | 169.85 | 172.95 | 74,592 | +3.02(+1.78%) |
Mar 11, 2022 | 167.68 | 171.98 | 167.64 | 169.94 | 68,840 | +1.91(+1.14%) |
Mar 10, 2022 | 167.29 | 168.07 | 163.22 | 168.02 | 77,231 | -2.01(-1.18%) |
Mar 09, 2022 | 170.47 | 172.41 | 169.32 | 170.03 | 41,518 | +3.08(+1.84%) |
Mar 08, 2022 | 168.10 | 173.95 | 165.84 | 166.96 | 74,764 | -1.23(-0.73%) |
Mar 07, 2022 | 175.84 | 176.62 | 167.43 | 168.19 | 73,462 | -6.85(-3.91%) |
Mar 04, 2022 | 175.79 | 176.75 | 174.67 | 175.04 | 62,278 | -2.36(-1.33%) |
Mar 03, 2022 | 179.54 | 181.52 | 176.06 | 177.41 | 67,774 | -2.25(-1.25%) |
Mar 02, 2022 | 178.38 | 181.81 | 178.14 | 179.65 | 48,088 | +2.89(+1.64%) |