Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.03 | 169.34 | 163.55 | 168.00 | 364,148 | +0.92(+0.55%) |
May 27, 2022 | 166.20 | 168.13 | 166.20 | 167.08 | 132,814 | +2.08(+1.26%) |
May 26, 2022 | 164.91 | 165.56 | 163.25 | 165.00 | 127,280 | +1.37(+0.84%) |
May 25, 2022 | 163.89 | 164.76 | 162.90 | 163.63 | 153,380 | -0.91(-0.55%) |
May 24, 2022 | 162.22 | 165.69 | 159.87 | 164.54 | 318,260 | +2.61(+1.61%) |
May 23, 2022 | 162.93 | 164.02 | 160.28 | 161.93 | 201,780 | -0.02(-0.01%) |
May 20, 2022 | 161.27 | 162.38 | 159.92 | 161.95 | 213,520 | +0.95(+0.59%) |
May 19, 2022 | 162.29 | 162.78 | 159.57 | 161.00 | 256,539 | -1.67(-1.03%) |
May 18, 2022 | 166.58 | 167.24 | 162.59 | 162.67 | 230,395 | -4.69(-2.80%) |
May 17, 2022 | 170.65 | 170.65 | 166.01 | 167.36 | 207,064 | -1.89(-1.12%) |
May 16, 2022 | 165.29 | 169.29 | 165.00 | 169.25 | 149,536 | +3.51(+2.12%) |
May 13, 2022 | 165.04 | 167.33 | 164.36 | 165.74 | 237,000 | +1.64(+1.00%) |
May 12, 2022 | 164.42 | 166.42 | 162.31 | 164.10 | 375,091 | -1.47(-0.89%) |
May 11, 2022 | 165.88 | 168.36 | 164.98 | 165.57 | 391,396 | -0.55(-0.33%) |
May 10, 2022 | 167.23 | 169.56 | 165.80 | 166.12 | 479,519 | -1.08(-0.65%) |
May 09, 2022 | 164.51 | 167.67 | 163.80 | 167.20 | 408,997 | +1.41(+0.85%) |
May 06, 2022 | 162.24 | 166.04 | 161.06 | 165.79 | 424,091 | +2.50(+1.53%) |
May 05, 2022 | 162.31 | 163.54 | 159.50 | 163.29 | 369,375 | -0.21(-0.13%) |
May 04, 2022 | 155.76 | 163.77 | 154.10 | 163.50 | 353,798 | +8.41(+5.42%) |
May 03, 2022 | 155.17 | 158.46 | 154.38 | 155.09 | 179,496 | -0.68(-0.44%) |
May 02, 2022 | 157.71 | 159.66 | 153.89 | 155.77 | 348,115 | -1.94(-1.23%) |
Apr 29, 2022 | 155.88 | 158.67 | 154.39 | 157.71 | 295,639 | +2.15(+1.38%) |
Apr 28, 2022 | 162.00 | 165.19 | 153.89 | 155.56 | 198,004 | -2.51(-1.59%) |
Apr 27, 2022 | 158.57 | 160.70 | 157.42 | 158.07 | 302,373 | -0.76(-0.48%) |
Apr 26, 2022 | 160.84 | 161.92 | 158.67 | 158.83 | 248,792 | -2.43(-1.51%) |
Apr 25, 2022 | 167.00 | 167.00 | 159.49 | 161.26 | 239,677 | -6.04(-3.61%) |
Apr 22, 2022 | 169.82 | 170.31 | 166.78 | 167.30 | 526,831 | -1.98(-1.17%) |
Apr 21, 2022 | 168.12 | 169.60 | 166.65 | 169.28 | 233,532 | +2.39(+1.43%) |
Apr 20, 2022 | 164.52 | 167.28 | 164.52 | 166.89 | 207,927 | +3.30(+2.02%) |
Apr 19, 2022 | 161.08 | 163.78 | 160.92 | 163.59 | 359,648 | +2.59(+1.61%) |
Apr 18, 2022 | 162.32 | 163.72 | 160.31 | 161.00 | 131,547 | -1.95(-1.20%) |
Apr 14, 2022 | 162.46 | 165.43 | 162.46 | 162.95 | 96,602 | +0.15(+0.09%) |
Apr 13, 2022 | 162.62 | 164.49 | 161.45 | 162.80 | 92,014 | -0.70(-0.43%) |
Apr 12, 2022 | 162.67 | 163.97 | 160.21 | 163.50 | 194,019 | +1.84(+1.14%) |
Apr 11, 2022 | 160.68 | 163.69 | 160.44 | 161.66 | 178,973 | +1.07(+0.67%) |
Apr 08, 2022 | 160.61 | 162.31 | 159.67 | 160.59 | 160,590 | +0.58(+0.36%) |
Apr 07, 2022 | 162.20 | 163.95 | 158.07 | 160.01 | 426,972 | -2.19(-1.35%) |
Apr 06, 2022 | 158.40 | 162.31 | 157.75 | 162.20 | 397,559 | +3.26(+2.05%) |
Apr 05, 2022 | 156.91 | 160.04 | 156.91 | 158.94 | 189,894 | +2.03(+1.29%) |
Apr 04, 2022 | 158.83 | 159.09 | 156.32 | 156.91 | 198,782 | -2.61(-1.64%) |
Apr 01, 2022 | 160.35 | 160.35 | 157.44 | 159.52 | 157,611 | +2.30(+1.46%) |
Mar 31, 2022 | 158.33 | 159.42 | 157.20 | 157.22 | 196,668 | -0.87(-0.55%) |
Mar 30, 2022 | 156.00 | 158.23 | 155.08 | 158.09 | 139,144 | +1.41(+0.90%) |
Mar 29, 2022 | 155.95 | 158.42 | 155.95 | 156.68 | 163,150 | +2.13(+1.38%) |
Mar 28, 2022 | 151.72 | 154.70 | 151.72 | 154.55 | 139,572 | +2.98(+1.97%) |
Mar 25, 2022 | 151.62 | 152.08 | 150.43 | 151.57 | 84,870 | +0.65(+0.43%) |
Mar 24, 2022 | 149.82 | 151.82 | 148.49 | 150.92 | 228,219 | +1.63(+1.09%) |
Mar 23, 2022 | 154.27 | 154.63 | 149.26 | 149.29 | 165,742 | -5.81(-3.75%) |
Mar 22, 2022 | 156.00 | 156.66 | 153.80 | 155.10 | 168,197 | -0.67(-0.43%) |
Mar 21, 2022 | 154.97 | 156.02 | 152.57 | 155.77 | 149,841 | +0.60(+0.39%) |
Mar 18, 2022 | 155.36 | 155.62 | 152.72 | 155.17 | 237,022 | -0.12(-0.08%) |
Mar 17, 2022 | 153.04 | 155.39 | 152.83 | 155.29 | 133,142 | +1.60(+1.04%) |
Mar 16, 2022 | 152.53 | 154.02 | 151.16 | 153.69 | 191,170 | +1.52(+1.00%) |
Mar 15, 2022 | 147.90 | 152.39 | 147.30 | 152.17 | 213,918 | +4.36(+2.95%) |
Mar 14, 2022 | 145.69 | 148.77 | 145.50 | 147.81 | 107,252 | +2.43(+1.67%) |
Mar 11, 2022 | 146.32 | 147.44 | 144.82 | 145.38 | 92,562 | +0.04(+0.03%) |
Mar 10, 2022 | 144.79 | 147.53 | 143.99 | 145.34 | 91,860 | -0.37(-0.25%) |
Mar 09, 2022 | 147.47 | 151.36 | 145.45 | 145.71 | 95,769 | +0.65(+0.45%) |
Mar 08, 2022 | 147.51 | 149.30 | 144.48 | 145.06 | 201,699 | -3.23(-2.18%) |
Mar 07, 2022 | 149.19 | 150.37 | 147.06 | 148.29 | 196,194 | -1.42(-0.95%) |
Mar 04, 2022 | 148.82 | 150.04 | 147.78 | 149.71 | 96,724 | +0.29(+0.19%) |
Mar 03, 2022 | 150.31 | 151.86 | 149.13 | 149.42 | 118,656 | -0.92(-0.61%) |
Mar 02, 2022 | 146.71 | 151.53 | 146.51 | 150.34 | 200,274 | +3.51(+2.39%) |