Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.02 | 171.14 | 165.65 | 168.95 | 9,421,911 | -0.26(-0.15%) |
May 27, 2022 | 165.61 | 169.23 | 165.55 | 169.21 | 3,192,847 | +3.85(+2.33%) |
May 26, 2022 | 162.68 | 166.89 | 162.68 | 165.36 | 2,835,387 | +4.19(+2.60%) |
May 25, 2022 | 159.33 | 162.28 | 158.62 | 161.17 | 3,633,661 | -0.23(-0.14%) |
May 24, 2022 | 160.18 | 161.98 | 157.94 | 161.40 | 3,090,806 | -0.26(-0.16%) |
May 23, 2022 | 160.09 | 161.91 | 158.94 | 161.66 | 3,060,782 | +3.11(+1.96%) |
May 20, 2022 | 156.84 | 158.72 | 154.40 | 158.56 | 3,755,820 | +3.38(+2.18%) |
May 19, 2022 | 157.74 | 158.71 | 153.27 | 155.17 | 4,729,259 | -4.49(-2.81%) |
May 18, 2022 | 166.38 | 166.99 | 159.00 | 159.66 | 4,611,555 | -10.11(-5.96%) |
May 17, 2022 | 169.64 | 170.36 | 167.19 | 169.77 | 2,858,060 | +3.12(+1.87%) |
May 16, 2022 | 164.84 | 168.68 | 163.93 | 166.65 | 3,240,155 | +1.60(+0.97%) |
May 13, 2022 | 163.95 | 166.00 | 162.92 | 165.05 | 4,124,082 | +0.84(+0.51%) |
May 12, 2022 | 161.90 | 164.30 | 159.18 | 164.20 | 5,820,965 | +1.09(+0.67%) |
May 11, 2022 | 166.62 | 167.93 | 162.60 | 163.11 | 5,368,056 | -4.18(-2.50%) |
May 10, 2022 | 168.38 | 169.58 | 165.16 | 167.29 | 3,819,066 | +0.53(+0.32%) |
May 09, 2022 | 163.34 | 168.76 | 162.54 | 166.76 | 4,278,059 | +1.39(+0.84%) |
May 06, 2022 | 164.65 | 166.41 | 161.46 | 165.37 | 3,075,962 | +0.12(+0.07%) |
May 05, 2022 | 166.96 | 168.51 | 163.44 | 165.25 | 3,535,472 | -3.69(-2.18%) |
May 04, 2022 | 163.66 | 169.31 | 162.69 | 168.94 | 4,264,366 | +5.22(+3.19%) |
May 03, 2022 | 164.75 | 165.41 | 162.27 | 163.72 | 3,553,385 | -0.42(-0.26%) |
May 02, 2022 | 165.70 | 166.35 | 161.05 | 164.14 | 5,468,579 | -1.29(-0.78%) |
Apr 29, 2022 | 171.10 | 173.29 | 165.04 | 165.43 | 5,296,429 | -9.36(-5.35%) |
Apr 28, 2022 | 173.02 | 175.41 | 171.07 | 174.78 | 3,456,359 | +3.46(+2.02%) |
Apr 27, 2022 | 167.81 | 172.19 | 167.22 | 171.33 | 4,328,402 | +3.08(+1.83%) |
Apr 26, 2022 | 171.59 | 172.26 | 166.21 | 168.25 | 8,498,551 | -6.06(-3.47%) |
Apr 25, 2022 | 171.54 | 174.95 | 168.37 | 174.30 | 5,822,977 | +2.29(+1.33%) |
Apr 22, 2022 | 173.04 | 175.50 | 171.82 | 172.01 | 4,321,400 | -1.52(-0.87%) |
Apr 21, 2022 | 176.04 | 176.04 | 172.62 | 173.53 | 2,848,663 | -1.50(-0.86%) |
Apr 20, 2022 | 176.46 | 177.14 | 174.87 | 175.03 | 2,747,996 | -0.24(-0.14%) |
Apr 19, 2022 | 173.03 | 176.01 | 172.48 | 175.27 | 2,667,703 | +3.24(+1.89%) |
Apr 18, 2022 | 172.52 | 173.53 | 170.66 | 172.03 | 2,777,080 | -0.79(-0.46%) |
Apr 14, 2022 | 175.66 | 175.82 | 172.65 | 172.81 | 2,855,142 | -0.78(-0.45%) |
Apr 13, 2022 | 172.30 | 174.67 | 171.58 | 173.60 | 2,497,429 | +0.90(+0.52%) |
Apr 12, 2022 | 175.54 | 176.59 | 171.69 | 172.70 | 3,730,003 | -2.71(-1.55%) |
Apr 11, 2022 | 174.41 | 178.50 | 173.38 | 175.41 | 3,032,883 | -0.12(-0.07%) |
Apr 08, 2022 | 173.47 | 176.34 | 171.00 | 175.53 | 5,947,035 | -1.59(-0.90%) |
Apr 07, 2022 | 178.72 | 178.72 | 174.19 | 177.12 | 3,947,075 | -1.55(-0.87%) |
Apr 06, 2022 | 179.76 | 181.00 | 177.62 | 178.67 | 4,255,736 | -2.59(-1.43%) |
Apr 05, 2022 | 184.06 | 185.85 | 180.16 | 181.26 | 6,821,525 | -7.35(-3.90%) |
Apr 04, 2022 | 188.23 | 189.59 | 186.21 | 188.62 | 3,489,709 | -1.31(-0.69%) |
Apr 01, 2022 | 197.52 | 197.81 | 187.25 | 189.93 | 4,344,927 | -7.19(-3.65%) |
Mar 31, 2022 | 201.43 | 202.97 | 197.12 | 197.12 | 3,110,222 | -5.28(-2.61%) |
Mar 30, 2022 | 204.05 | 204.32 | 200.89 | 202.39 | 2,393,385 | -2.07(-1.01%) |
Mar 29, 2022 | 204.01 | 205.86 | 202.66 | 204.46 | 3,312,233 | +2.67(+1.32%) |
Mar 28, 2022 | 198.86 | 202.06 | 198.60 | 201.79 | 2,560,259 | +3.86(+1.95%) |
Mar 25, 2022 | 197.15 | 198.11 | 194.92 | 197.94 | 1,909,521 | +0.63(+0.32%) |
Mar 24, 2022 | 197.38 | 198.04 | 196.07 | 197.30 | 2,048,181 | +0.07(+0.04%) |
Mar 23, 2022 | 199.89 | 200.11 | 196.90 | 197.23 | 2,110,022 | -3.53(-1.76%) |
Mar 22, 2022 | 201.82 | 202.58 | 199.71 | 200.76 | 2,397,854 | -0.13(-0.06%) |
Mar 21, 2022 | 200.54 | 203.86 | 199.41 | 200.88 | 2,442,233 | -1.12(-0.56%) |
Mar 18, 2022 | 203.11 | 203.31 | 199.30 | 202.01 | 6,830,721 | -2.33(-1.14%) |
Mar 17, 2022 | 198.53 | 204.57 | 197.39 | 204.34 | 3,830,159 | +4.06(+2.03%) |
Mar 16, 2022 | 195.41 | 200.38 | 195.32 | 200.28 | 3,287,722 | +6.77(+3.50%) |
Mar 15, 2022 | 190.71 | 194.15 | 189.85 | 193.50 | 3,117,400 | +5.73(+3.05%) |
Mar 14, 2022 | 188.96 | 192.02 | 186.81 | 187.78 | 2,434,080 | +0.37(+0.20%) |
Mar 11, 2022 | 191.11 | 192.25 | 187.24 | 187.41 | 2,183,133 | -3.01(-1.58%) |
Mar 10, 2022 | 187.95 | 190.60 | 190.43 | 2,485,015 | +0.37(+0.19%) | |
Mar 09, 2022 | 192.10 | 192.36 | 189.63 | 190.06 | 3,370,168 | +3.10(+1.66%) |
Mar 08, 2022 | 185.75 | 191.60 | 182.47 | 186.96 | 4,360,793 | +2.05(+1.11%) |
Mar 07, 2022 | 190.67 | 192.09 | 183.96 | 184.91 | 4,398,363 | -8.47(-4.38%) |
Mar 04, 2022 | 194.01 | 194.12 | 190.31 | 193.38 | 2,658,423 | -1.88(-0.96%) |
Mar 03, 2022 | 196.58 | 198.75 | 194.69 | 195.25 | 3,284,004 | +0.89(+0.46%) |
Mar 02, 2022 | 189.25 | 196.11 | 189.10 | 194.36 | 3,104,312 | +5.40(+2.86%) |