Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 152.00 | 152.00 | 148.24 | 149.16 | 72,633 | -2.97(-1.95%) |
May 27, 2022 | 152.81 | 155.54 | 151.20 | 152.13 | 38,109 | +0.89(+0.59%) |
May 26, 2022 | 150.87 | 154.77 | 150.82 | 151.24 | 33,213 | +1.58(+1.06%) |
May 25, 2022 | 148.89 | 153.06 | 148.89 | 149.66 | 28,274 | +1.23(+0.83%) |
May 24, 2022 | 146.00 | 148.47 | 144.40 | 148.43 | 32,719 | +0.69(+0.47%) |
May 23, 2022 | 150.66 | 152.24 | 147.13 | 147.74 | 26,918 | -2.55(-1.70%) |
May 20, 2022 | 151.26 | 151.92 | 148.06 | 150.29 | 32,307 | +0.85(+0.57%) |
May 19, 2022 | 146.49 | 151.39 | 146.49 | 149.44 | 41,061 | -0.17(-0.11%) |
May 18, 2022 | 154.11 | 154.77 | 149.33 | 149.61 | 51,960 | -7.23(-4.61%) |
May 17, 2022 | 154.65 | 157.62 | 153.11 | 156.84 | 26,654 | +5.08(+3.35%) |
May 16, 2022 | 151.80 | 153.58 | 149.36 | 151.76 | 31,000 | -1.33(-0.87%) |
May 13, 2022 | 150.53 | 155.06 | 150.53 | 153.09 | 30,844 | +4.20(+2.82%) |
May 12, 2022 | 146.07 | 149.98 | 144.11 | 148.89 | 59,114 | +1.72(+1.17%) |
May 11, 2022 | 151.12 | 152.95 | 145.77 | 147.17 | 28,100 | -3.04(-2.02%) |
May 10, 2022 | 152.36 | 154.09 | 146.04 | 150.21 | 36,094 | -1.14(-0.75%) |
May 09, 2022 | 149.89 | 152.56 | 148.38 | 151.35 | 36,457 | -0.59(-0.39%) |
May 06, 2022 | 150.03 | 152.63 | 150.03 | 151.94 | 25,974 | +0.86(+0.57%) |
May 05, 2022 | 156.43 | 156.43 | 149.56 | 151.08 | 37,162 | -5.55(-3.54%) |
May 04, 2022 | 155.60 | 158.61 | 153.72 | 156.63 | 42,762 | +0.55(+0.35%) |
May 03, 2022 | 156.37 | 157.26 | 153.62 | 156.08 | 31,711 | +0.49(+0.31%) |
May 02, 2022 | 154.42 | 159.09 | 154.14 | 155.59 | 33,303 | +0.51(+0.33%) |
Apr 29, 2022 | 158.47 | 158.76 | 154.13 | 155.08 | 32,491 | -4.93(-3.08%) |
Apr 28, 2022 | 157.07 | 160.81 | 154.83 | 160.01 | 23,433 | +4.03(+2.58%) |
Apr 27, 2022 | 161.10 | 161.10 | 155.32 | 155.98 | 39,204 | -4.16(-2.60%) |
Apr 26, 2022 | 165.43 | 165.74 | 159.79 | 160.14 | 37,659 | -6.91(-4.14%) |
Apr 25, 2022 | 165.52 | 167.39 | 164.35 | 167.05 | 28,372 | +1.63(+0.99%) |
Apr 22, 2022 | 173.81 | 173.81 | 164.34 | 165.42 | 34,008 | -9.84(-5.61%) |
Apr 21, 2022 | 183.20 | 183.20 | 174.94 | 175.26 | 23,865 | -6.44(-3.54%) |
Apr 20, 2022 | 179.61 | 182.52 | 179.61 | 181.70 | 26,628 | +3.65(+2.05%) |
Apr 19, 2022 | 175.08 | 180.00 | 175.08 | 178.05 | 28,408 | +2.64(+1.51%) |
Apr 18, 2022 | 177.51 | 177.89 | 173.37 | 175.41 | 32,843 | -3.41(-1.91%) |
Apr 14, 2022 | 180.00 | 181.88 | 178.36 | 178.82 | 39,550 | -0.91(-0.51%) |
Apr 13, 2022 | 177.47 | 180.21 | 177.47 | 179.73 | 31,839 | +1.73(+0.97%) |
Apr 12, 2022 | 175.66 | 178.91 | 174.09 | 178.00 | 28,611 | +3.99(+2.29%) |
Apr 11, 2022 | 173.99 | 175.66 | 173.48 | 174.01 | 40,017 | +0.18(+0.10%) |
Apr 08, 2022 | 173.91 | 176.52 | 173.22 | 173.83 | 30,963 | -1.01(-0.58%) |
Apr 07, 2022 | 169.87 | 174.94 | 169.87 | 174.84 | 33,557 | +5.94(+3.52%) |
Apr 06, 2022 | 168.30 | 171.26 | 165.53 | 168.90 | 36,858 | -1.12(-0.66%) |
Apr 05, 2022 | 168.93 | 173.35 | 166.60 | 170.02 | 31,680 | +0.75(+0.44%) |
Apr 04, 2022 | 173.01 | 173.01 | 166.82 | 169.27 | 34,366 | -4.60(-2.65%) |
Apr 01, 2022 | 170.00 | 174.69 | 170.00 | 173.87 | 35,034 | +5.43(+3.22%) |
Mar 31, 2022 | 167.99 | 172.31 | 167.27 | 168.44 | 96,101 | +0.07(+0.04%) |
Mar 30, 2022 | 168.81 | 172.77 | 166.86 | 168.37 | 25,918 | -1.42(-0.84%) |
Mar 29, 2022 | 166.65 | 170.23 | 165.31 | 169.79 | 45,425 | +5.19(+3.15%) |
Mar 28, 2022 | 162.78 | 165.70 | 161.50 | 164.60 | 29,264 | +1.09(+0.67%) |
Mar 25, 2022 | 166.83 | 167.42 | 163.51 | 163.51 | 30,185 | -4.52(-2.69%) |
Mar 24, 2022 | 165.25 | 168.27 | 164.68 | 168.03 | 17,112 | +2.78(+1.68%) |
Mar 23, 2022 | 170.29 | 170.29 | 164.96 | 165.25 | 18,825 | -4.59(-2.70%) |
Mar 22, 2022 | 169.34 | 170.10 | 168.35 | 169.84 | 29,970 | +1.80(+1.07%) |
Mar 21, 2022 | 170.99 | 172.28 | 167.75 | 168.04 | 23,853 | -4.26(-2.47%) |
Mar 18, 2022 | 170.50 | 172.37 | 169.60 | 172.30 | 79,382 | +2.93(+1.73%) |
Mar 17, 2022 | 165.38 | 172.29 | 164.79 | 169.37 | 39,541 | +3.86(+2.33%) |
Mar 16, 2022 | 160.60 | 165.87 | 159.42 | 165.51 | 46,305 | +6.21(+3.90%) |
Mar 15, 2022 | 156.35 | 160.28 | 156.33 | 159.30 | 34,258 | +3.07(+1.97%) |
Mar 14, 2022 | 157.91 | 157.91 | 154.78 | 156.23 | 39,297 | -0.44(-0.28%) |
Mar 11, 2022 | 157.85 | 158.39 | 155.60 | 156.67 | 35,097 | -0.63(-0.40%) |
Mar 10, 2022 | 158.84 | 159.56 | 153.85 | 157.30 | 29,109 | -4.15(-2.57%) |
Mar 09, 2022 | 157.73 | 162.00 | 156.28 | 161.45 | 34,362 | +4.70(+3.00%) |
Mar 08, 2022 | 163.40 | 163.64 | 155.95 | 156.75 | 41,188 | -6.04(-3.71%) |
Mar 07, 2022 | 163.19 | 167.87 | 162.52 | 162.79 | 37,521 | -1.15(-0.70%) |
Mar 04, 2022 | 165.00 | 167.75 | 163.41 | 163.94 | 33,255 | -2.11(-1.27%) |
Mar 03, 2022 | 166.43 | 167.45 | 163.26 | 166.05 | 31,136 | -0.74(-0.44%) |
Mar 02, 2022 | 165.46 | 169.79 | 165.46 | 166.79 | 31,027 | +1.84(+1.12%) |