Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 145.81 | 150.24 | 139.12 | 148.07 | 30,171 | +0.10(+0.07%) |
May 27, 2022 | 142.84 | 148.17 | 142.84 | 147.97 | 22,470 | +5.08(+3.56%) |
May 26, 2022 | 134.49 | 143.74 | 134.49 | 142.89 | 36,973 | +8.55(+6.36%) |
May 25, 2022 | 129.03 | 136.92 | 129.03 | 134.34 | 26,164 | +4.73(+3.65%) |
May 24, 2022 | 131.31 | 132.30 | 123.38 | 129.61 | 39,494 | -3.19(-2.40%) |
May 23, 2022 | 133.64 | 135.99 | 132.08 | 132.80 | 26,748 | +0.44(+0.33%) |
May 20, 2022 | 133.98 | 133.98 | 128.70 | 132.36 | 40,788 | -0.53(-0.40%) |
May 19, 2022 | 138.46 | 140.00 | 132.53 | 132.89 | 47,115 | -5.64(-4.07%) |
May 18, 2022 | 145.64 | 145.64 | 137.75 | 138.53 | 56,809 | -10.11(-6.80%) |
May 17, 2022 | 147.49 | 149.75 | 144.08 | 148.64 | 37,197 | +4.42(+3.06%) |
May 16, 2022 | 144.03 | 147.52 | 138.48 | 144.22 | 46,178 | -1.01(-0.70%) |
May 13, 2022 | 146.71 | 152.03 | 143.60 | 145.23 | 34,396 | +2.45(+1.72%) |
May 12, 2022 | 145.74 | 148.70 | 139.77 | 142.78 | 44,283 | -4.63(-3.14%) |
May 11, 2022 | 150.76 | 159.57 | 146.10 | 147.41 | 39,080 | -3.90(-2.58%) |
May 10, 2022 | 159.99 | 164.57 | 150.48 | 151.31 | 58,792 | -8.27(-5.18%) |
May 09, 2022 | 172.01 | 172.01 | 159.11 | 159.58 | 54,738 | -16.75(-9.50%) |
May 06, 2022 | 186.36 | 186.36 | 173.63 | 176.33 | 72,927 | -12.73(-6.73%) |
May 05, 2022 | 193.01 | 197.44 | 184.01 | 189.06 | 174,228 | -17.96(-8.68%) |
May 04, 2022 | 206.04 | 209.10 | 199.85 | 207.02 | 39,818 | +2.70(+1.32%) |
May 03, 2022 | 192.89 | 206.10 | 192.89 | 204.32 | 56,646 | +9.54(+4.90%) |
May 02, 2022 | 187.22 | 196.16 | 183.70 | 194.78 | 37,273 | +6.07(+3.22%) |
Apr 29, 2022 | 192.48 | 195.75 | 186.79 | 188.71 | 29,888 | -2.99(-1.56%) |
Apr 28, 2022 | 185.09 | 192.49 | 183.22 | 191.70 | 31,761 | +8.17(+4.45%) |
Apr 27, 2022 | 191.00 | 192.69 | 182.94 | 183.53 | 22,225 | -6.53(-3.44%) |
Apr 26, 2022 | 194.66 | 199.04 | 189.95 | 190.06 | 31,890 | -8.04(-4.06%) |
Apr 25, 2022 | 194.40 | 199.13 | 190.00 | 198.10 | 26,004 | +0.28(+0.14%) |
Apr 22, 2022 | 199.93 | 199.93 | 197.30 | 197.82 | 21,260 | -1.85(-0.93%) |
Apr 21, 2022 | 206.98 | 206.98 | 197.13 | 199.67 | 21,310 | -5.31(-2.59%) |
Apr 20, 2022 | 207.10 | 209.88 | 201.03 | 204.98 | 24,227 | +0.99(+0.49%) |
Apr 19, 2022 | 201.53 | 205.98 | 197.93 | 203.99 | 41,134 | +2.32(+1.15%) |
Apr 18, 2022 | 196.19 | 208.78 | 196.19 | 201.67 | 29,354 | +3.33(+1.68%) |
Apr 14, 2022 | 199.81 | 202.76 | 197.86 | 198.34 | 21,114 | -0.65(-0.33%) |
Apr 13, 2022 | 195.89 | 201.46 | 195.89 | 198.99 | 26,146 | +3.20(+1.63%) |
Apr 12, 2022 | 193.98 | 199.14 | 193.98 | 195.79 | 28,987 | +2.81(+1.46%) |
Apr 11, 2022 | 189.78 | 194.39 | 189.78 | 192.98 | 31,029 | +4.95(+2.63%) |
Apr 08, 2022 | 183.20 | 189.88 | 183.20 | 188.03 | 14,263 | +3.28(+1.78%) |
Apr 07, 2022 | 188.23 | 188.23 | 175.18 | 184.75 | 28,766 | -2.04(-1.09%) |
Apr 06, 2022 | 192.21 | 192.21 | 182.02 | 186.79 | 48,174 | -7.10(-3.66%) |
Apr 05, 2022 | 194.41 | 195.10 | 189.43 | 193.89 | 18,787 | -0.52(-0.27%) |
Apr 04, 2022 | 196.40 | 196.40 | 192.79 | 194.41 | 17,269 | -3.41(-1.72%) |
Apr 01, 2022 | 193.69 | 202.14 | 193.69 | 197.82 | 36,860 | +5.98(+3.12%) |
Mar 31, 2022 | 194.13 | 194.13 | 190.50 | 191.84 | 37,311 | +1.98(+1.04%) |
Mar 30, 2022 | 194.67 | 194.67 | 189.86 | 189.86 | 17,024 | -3.83(-1.98%) |
Mar 29, 2022 | 191.90 | 196.72 | 189.53 | 193.69 | 36,871 | +5.34(+2.84%) |
Mar 28, 2022 | 190.50 | 190.50 | 182.89 | 188.35 | 25,032 | -1.59(-0.84%) |
Mar 25, 2022 | 188.10 | 191.07 | 185.68 | 189.94 | 18,309 | +1.84(+0.98%) |
Mar 24, 2022 | 185.50 | 190.00 | 180.78 | 188.10 | 14,694 | +5.25(+2.87%) |
Mar 23, 2022 | 186.06 | 186.06 | 180.16 | 182.85 | 24,599 | -5.73(-3.04%) |
Mar 22, 2022 | 189.07 | 190.31 | 187.00 | 188.58 | 22,590 | +5.44(+2.97%) |
Mar 21, 2022 | 193.25 | 193.25 | 180.94 | 183.14 | 21,335 | -7.30(-3.83%) |
Mar 18, 2022 | 186.22 | 190.55 | 184.52 | 190.44 | 74,323 | +3.56(+1.90%) |
Mar 17, 2022 | 182.03 | 188.14 | 180.57 | 186.88 | 22,775 | +2.96(+1.61%) |
Mar 16, 2022 | 180.02 | 193.74 | 178.15 | 183.92 | 53,527 | +7.92(+4.50%) |
Mar 15, 2022 | 168.58 | 179.97 | 168.58 | 176.00 | 30,733 | +4.97(+2.91%) |
Mar 14, 2022 | 166.04 | 174.57 | 166.04 | 171.03 | 36,320 | +7.33(+4.48%) |
Mar 11, 2022 | 170.45 | 170.45 | 163.70 | 163.70 | 41,442 | -6.46(-3.80%) |
Mar 10, 2022 | 174.95 | 174.95 | 162.89 | 170.16 | 35,045 | -9.34(-5.20%) |
Mar 09, 2022 | 178.76 | 183.04 | 177.97 | 179.50 | 47,276 | +6.65(+3.85%) |
Mar 08, 2022 | 175.75 | 180.85 | 167.61 | 172.85 | 59,434 | -3.45(-1.96%) |
Mar 07, 2022 | 187.14 | 187.14 | 170.55 | 176.30 | 57,904 | -10.50(-5.62%) |
Mar 04, 2022 | 190.60 | 190.60 | 179.10 | 186.80 | 43,704 | -5.70(-2.96%) |
Mar 03, 2022 | 195.87 | 195.87 | 187.44 | 192.50 | 22,052 | -3.30(-1.69%) |
Mar 02, 2022 | 181.85 | 198.89 | 181.85 | 195.80 | 36,586 | +13.96(+7.68%) |