Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.50 | 161.86 | 159.56 | 160.44 | 590,546 | -1.60(-0.98%) |
May 27, 2022 | 159.20 | 162.04 | 159.12 | 162.04 | 456,915 | +3.29(+2.07%) |
May 26, 2022 | 156.37 | 159.51 | 156.29 | 158.75 | 463,526 | +3.41(+2.20%) |
May 25, 2022 | 151.85 | 156.00 | 151.53 | 155.34 | 618,469 | +3.05(+2.00%) |
May 24, 2022 | 152.52 | 152.89 | 149.16 | 152.29 | 441,086 | -1.44(-0.94%) |
May 23, 2022 | 153.04 | 154.43 | 151.53 | 153.73 | 578,268 | +2.17(+1.43%) |
May 20, 2022 | 153.70 | 153.87 | 148.16 | 151.56 | 806,994 | -0.63(-0.41%) |
May 19, 2022 | 151.43 | 154.02 | 150.86 | 152.19 | 676,977 | -0.70(-0.46%) |
May 18, 2022 | 156.81 | 156.99 | 152.14 | 152.89 | 656,261 | -5.63(-3.55%) |
May 17, 2022 | 156.35 | 158.52 | 155.49 | 158.52 | 550,795 | +4.67(+3.04%) |
May 16, 2022 | 153.78 | 155.02 | 152.56 | 153.84 | 528,491 | -0.07(-0.04%) |
May 13, 2022 | 151.89 | 154.96 | 151.83 | 153.91 | 504,445 | +3.68(+2.45%) |
May 12, 2022 | 148.68 | 151.29 | 147.41 | 150.23 | 1,475,443 | +1.06(+0.71%) |
May 11, 2022 | 151.82 | 154.80 | 148.91 | 149.17 | 4,731,691 | -2.36(-1.56%) |
May 10, 2022 | 154.33 | 154.73 | 148.88 | 151.53 | 1,061,340 | -1.19(-0.78%) |
May 09, 2022 | 155.80 | 156.32 | 152.02 | 152.72 | 850,926 | -5.22(-3.30%) |
May 06, 2022 | 158.98 | 159.28 | 155.97 | 157.94 | 1,202,436 | -1.66(-1.04%) |
May 05, 2022 | 163.50 | 163.55 | 157.99 | 159.60 | 1,059,509 | -5.27(-3.19%) |
May 04, 2022 | 161.01 | 165.06 | 159.30 | 164.87 | 497,608 | +4.31(+2.68%) |
May 03, 2022 | 158.28 | 161.28 | 158.21 | 160.56 | 884,277 | +2.45(+1.55%) |
May 02, 2022 | 157.53 | 159.19 | 154.72 | 158.11 | 1,055,599 | +0.60(+0.38%) |
Apr 29, 2022 | 161.41 | 162.84 | 157.23 | 157.51 | 511,904 | -4.46(-2.76%) |
Apr 28, 2022 | 160.39 | 162.64 | 157.69 | 161.97 | 584,689 | +3.00(+1.89%) |
Apr 27, 2022 | 159.43 | 160.59 | 157.95 | 158.97 | 726,329 | -0.03(-0.02%) |
Apr 26, 2022 | 162.14 | 162.73 | 158.94 | 159.00 | 464,997 | -4.25(-2.61%) |
Apr 25, 2022 | 161.66 | 163.40 | 158.82 | 163.25 | 606,763 | +0.37(+0.23%) |
Apr 22, 2022 | 166.66 | 166.89 | 162.78 | 162.88 | 609,175 | -4.43(-2.65%) |
Apr 21, 2022 | 171.83 | 172.23 | 166.80 | 167.30 | 414,160 | -3.06(-1.80%) |
Apr 20, 2022 | 169.97 | 171.31 | 169.66 | 170.36 | 531,214 | +1.34(+0.79%) |
Apr 19, 2022 | 166.00 | 169.29 | 165.93 | 169.02 | 413,695 | +3.31(+2.00%) |
Apr 18, 2022 | 165.67 | 166.63 | 164.98 | 165.72 | 735,126 | -0.19(-0.12%) |
Apr 14, 2022 | 166.77 | 167.82 | 165.81 | 165.91 | 1,242,722 | -0.61(-0.37%) |
Apr 13, 2022 | 164.13 | 166.71 | 164.13 | 166.52 | 461,453 | +2.72(+1.66%) |
Apr 12, 2022 | 164.87 | 166.48 | 163.27 | 163.79 | 551,047 | +0.20(+0.12%) |
Apr 11, 2022 | 163.80 | 165.83 | 163.36 | 163.59 | 482,418 | -0.53(-0.32%) |
Apr 08, 2022 | 163.91 | 165.45 | 163.13 | 164.12 | 373,545 | +0.31(+0.19%) |
Apr 07, 2022 | 164.40 | 164.56 | 161.56 | 163.81 | 507,004 | -0.43(-0.26%) |
Apr 06, 2022 | 164.88 | 165.07 | 163.23 | 164.24 | 477,444 | -1.37(-0.83%) |
Apr 05, 2022 | 168.68 | 169.72 | 165.31 | 165.61 | 1,950,405 | -2.98(-1.77%) |
Apr 04, 2022 | 169.42 | 169.42 | 167.75 | 168.59 | 867,684 | -0.64(-0.38%) |
Apr 01, 2022 | 169.24 | 169.92 | 167.69 | 169.23 | 452,527 | +1.07(+0.64%) |
Mar 31, 2022 | 170.28 | 171.40 | 168.09 | 168.16 | 418,340 | -2.22(-1.30%) |
Mar 30, 2022 | 172.62 | 172.98 | 169.68 | 170.38 | 959,603 | -2.50(-1.45%) |
Mar 29, 2022 | 170.69 | 173.15 | 170.66 | 172.88 | 537,719 | +3.26(+1.92%) |
Mar 28, 2022 | 169.85 | 169.85 | 167.86 | 169.62 | 625,388 | -0.66(-0.39%) |
Mar 25, 2022 | 168.52 | 170.28 | 168.39 | 170.28 | 426,653 | +1.84(+1.09%) |
Mar 24, 2022 | 167.50 | 168.45 | 166.74 | 168.45 | 382,654 | +1.53(+0.92%) |
Mar 23, 2022 | 168.88 | 169.03 | 166.79 | 166.92 | 999,062 | -2.26(-1.34%) |
Mar 22, 2022 | 169.03 | 170.68 | 168.49 | 169.18 | 1,683,942 | +0.86(+0.51%) |
Mar 21, 2022 | 168.77 | 170.21 | 167.24 | 168.32 | 444,213 | -0.17(-0.10%) |
Mar 18, 2022 | 167.00 | 168.70 | 166.14 | 168.49 | 1,837,054 | +0.86(+0.51%) |
Mar 17, 2022 | 165.20 | 167.86 | 165.20 | 167.64 | 323,676 | +1.67(+1.00%) |
Mar 16, 2022 | 163.58 | 165.99 | 162.29 | 165.97 | 1,910,833 | +3.69(+2.27%) |
Mar 15, 2022 | 160.65 | 162.33 | 160.17 | 162.28 | 376,892 | +1.88(+1.17%) |
Mar 14, 2022 | 162.22 | 162.65 | 159.63 | 160.41 | 370,960 | -1.02(-0.63%) |
Mar 11, 2022 | 163.58 | 164.34 | 161.32 | 161.43 | 315,386 | -1.43(-0.88%) |
Mar 10, 2022 | 160.33 | 162.88 | 162.86 | 386,364 | +0.67(+0.41%) | |
Mar 09, 2022 | 161.36 | 163.10 | 160.82 | 162.19 | 394,386 | +3.81(+2.40%) |
Mar 08, 2022 | 158.98 | 162.01 | 157.80 | 158.38 | 691,150 | +0.44(+0.28%) |
Mar 07, 2022 | 163.27 | 163.32 | 157.94 | 157.94 | 566,681 | -5.39(-3.30%) |
Mar 04, 2022 | 163.85 | 164.23 | 161.52 | 163.33 | 518,499 | -2.39(-1.44%) |
Mar 03, 2022 | 166.97 | 167.27 | 164.03 | 165.72 | 576,714 | -0.72(-0.43%) |
Mar 02, 2022 | 163.33 | 167.16 | 162.75 | 166.45 | 649,564 | +4.61(+2.85%) |