Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 165.18 | 169.25 | 163.82 | 167.09 | 9,526,792 | -0.26(-0.15%) |
May 27, 2022 | 163.79 | 167.36 | 163.72 | 167.35 | 3,228,388 | +3.81(+2.33%) |
May 26, 2022 | 160.89 | 165.05 | 160.89 | 163.54 | 2,866,949 | +4.14(+2.60%) |
May 25, 2022 | 157.57 | 160.50 | 156.88 | 159.40 | 3,674,109 | -0.23(-0.14%) |
May 24, 2022 | 158.42 | 160.19 | 156.20 | 159.63 | 3,125,211 | -0.26(-0.16%) |
May 23, 2022 | 158.32 | 160.13 | 157.19 | 159.88 | 3,094,854 | +3.07(+1.96%) |
May 20, 2022 | 155.12 | 156.97 | 152.70 | 156.81 | 3,797,629 | +3.35(+2.18%) |
May 19, 2022 | 156.00 | 156.96 | 151.59 | 153.47 | 4,781,903 | -4.44(-2.81%) |
May 18, 2022 | 164.55 | 165.15 | 157.25 | 157.90 | 4,662,889 | -10.00(-5.96%) |
May 17, 2022 | 167.78 | 168.48 | 165.35 | 167.91 | 2,889,875 | +3.09(+1.87%) |
May 16, 2022 | 163.03 | 166.82 | 162.13 | 164.81 | 3,276,223 | +1.59(+0.97%) |
May 13, 2022 | 162.15 | 164.17 | 161.12 | 163.23 | 4,169,989 | +0.83(+0.51%) |
May 12, 2022 | 160.11 | 162.50 | 157.43 | 162.40 | 5,885,762 | +1.08(+0.67%) |
May 11, 2022 | 164.79 | 166.08 | 160.81 | 161.31 | 5,427,811 | -4.14(-2.50%) |
May 10, 2022 | 166.53 | 167.71 | 163.34 | 165.45 | 3,861,579 | +0.53(+0.32%) |
May 09, 2022 | 161.54 | 166.90 | 160.75 | 164.92 | 4,325,681 | +1.37(+0.84%) |
May 06, 2022 | 162.84 | 164.58 | 159.68 | 163.55 | 3,110,203 | +0.12(+0.07%) |
May 05, 2022 | 165.12 | 166.66 | 161.64 | 163.43 | 3,574,828 | -3.64(-2.18%) |
May 04, 2022 | 161.86 | 167.45 | 160.90 | 167.08 | 4,311,835 | +5.16(+3.19%) |
May 03, 2022 | 162.93 | 163.59 | 160.49 | 161.91 | 3,592,940 | -0.42(-0.26%) |
May 02, 2022 | 163.88 | 164.52 | 159.28 | 162.33 | 5,529,454 | -1.27(-0.78%) |
Apr 29, 2022 | 169.21 | 171.38 | 163.22 | 163.60 | 5,355,387 | -9.25(-5.35%) |
Apr 28, 2022 | 171.11 | 173.48 | 169.19 | 172.86 | 3,494,834 | +3.42(+2.02%) |
Apr 27, 2022 | 165.96 | 170.29 | 165.38 | 169.44 | 4,376,584 | +3.04(+1.83%) |
Apr 26, 2022 | 169.70 | 170.37 | 164.38 | 166.40 | 8,593,154 | -5.99(-3.47%) |
Apr 25, 2022 | 169.65 | 173.02 | 166.51 | 172.38 | 5,887,796 | +2.26(+1.33%) |
Apr 22, 2022 | 171.13 | 173.57 | 169.93 | 170.12 | 4,369,505 | -1.50(-0.87%) |
Apr 21, 2022 | 174.10 | 174.10 | 170.72 | 171.62 | 2,880,373 | -1.48(-0.86%) |
Apr 20, 2022 | 174.51 | 175.19 | 172.94 | 173.10 | 2,778,586 | -0.24(-0.14%) |
Apr 19, 2022 | 171.12 | 174.08 | 170.59 | 173.34 | 2,697,399 | +3.21(+1.89%) |
Apr 18, 2022 | 170.62 | 171.62 | 168.78 | 170.13 | 2,807,993 | -0.78(-0.46%) |
Apr 14, 2022 | 173.73 | 173.88 | 170.75 | 170.91 | 2,886,924 | -0.77(-0.45%) |
Apr 13, 2022 | 170.40 | 172.75 | 169.69 | 171.69 | 2,525,229 | +0.89(+0.52%) |
Apr 12, 2022 | 173.60 | 174.65 | 169.80 | 170.79 | 3,771,524 | -2.68(-1.55%) |
Apr 11, 2022 | 172.49 | 176.53 | 171.48 | 173.48 | 3,066,644 | -0.12(-0.07%) |
Apr 08, 2022 | 171.56 | 174.39 | 169.12 | 173.59 | 6,013,235 | -1.57(-0.90%) |
Apr 07, 2022 | 176.75 | 176.75 | 172.28 | 175.17 | 3,991,012 | -1.54(-0.87%) |
Apr 06, 2022 | 177.78 | 179.00 | 175.67 | 176.70 | 4,303,109 | -2.56(-1.43%) |
Apr 05, 2022 | 182.03 | 183.80 | 178.18 | 179.27 | 6,897,459 | -7.27(-3.90%) |
Apr 04, 2022 | 186.16 | 187.50 | 184.16 | 186.54 | 3,528,556 | -1.30(-0.69%) |
Apr 01, 2022 | 195.35 | 195.63 | 185.18 | 187.84 | 4,393,293 | -7.11(-3.65%) |
Mar 31, 2022 | 199.21 | 200.74 | 194.95 | 194.95 | 3,144,843 | -5.22(-2.61%) |
Mar 30, 2022 | 201.80 | 202.07 | 198.68 | 200.16 | 2,420,027 | -2.05(-1.01%) |
Mar 29, 2022 | 201.76 | 203.59 | 200.42 | 202.21 | 3,349,104 | +2.64(+1.32%) |
Mar 28, 2022 | 196.67 | 199.84 | 196.41 | 199.57 | 2,588,759 | +3.82(+1.95%) |
Mar 25, 2022 | 194.98 | 195.93 | 192.77 | 195.76 | 1,930,777 | +0.63(+0.32%) |
Mar 24, 2022 | 195.21 | 195.86 | 193.91 | 195.13 | 2,070,980 | +0.07(+0.04%) |
Mar 23, 2022 | 197.69 | 197.91 | 194.73 | 195.06 | 2,133,510 | -3.49(-1.76%) |
Mar 22, 2022 | 199.60 | 200.35 | 197.51 | 198.55 | 2,424,546 | -0.13(-0.06%) |
Mar 21, 2022 | 198.34 | 201.62 | 197.21 | 198.67 | 2,469,419 | -1.11(-0.56%) |
Mar 18, 2022 | 200.87 | 201.07 | 197.11 | 199.78 | 6,906,758 | -2.31(-1.14%) |
Mar 17, 2022 | 196.35 | 202.32 | 195.22 | 202.09 | 3,872,795 | +4.02(+2.03%) |
Mar 16, 2022 | 193.26 | 198.17 | 193.17 | 198.07 | 3,324,320 | +6.70(+3.50%) |
Mar 15, 2022 | 188.61 | 192.01 | 187.76 | 191.37 | 3,152,102 | +5.66(+3.05%) |
Mar 14, 2022 | 186.88 | 189.90 | 184.76 | 185.71 | 2,461,175 | +0.36(+0.20%) |
Mar 11, 2022 | 189.00 | 190.14 | 185.18 | 185.35 | 2,207,435 | -2.98(-1.58%) |
Mar 10, 2022 | 185.88 | 188.50 | 188.33 | 2,512,677 | +0.36(+0.19%) | |
Mar 09, 2022 | 189.98 | 190.24 | 187.54 | 187.97 | 3,407,684 | +3.06(+1.66%) |
Mar 08, 2022 | 183.70 | 189.49 | 180.47 | 184.90 | 4,409,336 | +2.03(+1.11%) |
Mar 07, 2022 | 188.57 | 189.97 | 181.93 | 182.88 | 4,447,324 | -8.37(-4.38%) |
Mar 04, 2022 | 191.87 | 191.98 | 188.22 | 191.25 | 2,688,016 | -1.85(-0.96%) |
Mar 03, 2022 | 194.42 | 196.56 | 192.55 | 193.10 | 3,320,561 | +0.88(+0.46%) |
Mar 02, 2022 | 187.17 | 193.95 | 187.02 | 192.22 | 3,138,868 | +5.34(+2.86%) |