Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.28 | 169.08 | 164.62 | 167.80 | 2,275,149 | -0.96(-0.57%) |
May 27, 2022 | 166.69 | 173.10 | 166.69 | 168.76 | 2,440,956 | +2.34(+1.40%) |
May 26, 2022 | 156.82 | 167.91 | 156.82 | 166.42 | 3,776,241 | +10.39(+6.66%) |
May 25, 2022 | 148.06 | 156.82 | 147.45 | 156.03 | 3,149,166 | +6.76(+4.53%) |
May 24, 2022 | 152.25 | 153.24 | 146.46 | 149.28 | 2,355,299 | -5.20(-3.37%) |
May 23, 2022 | 153.02 | 155.65 | 149.95 | 154.48 | 1,873,609 | +2.67(+1.76%) |
May 20, 2022 | 155.91 | 156.11 | 148.09 | 151.81 | 2,152,668 | -1.67(-1.09%) |
May 19, 2022 | 149.91 | 156.07 | 148.90 | 153.48 | 2,278,179 | +2.86(+1.90%) |
May 18, 2022 | 159.15 | 160.76 | 149.64 | 150.63 | 3,832,775 | -10.60(-6.58%) |
May 17, 2022 | 162.67 | 163.63 | 158.92 | 161.23 | 2,354,412 | +2.47(+1.56%) |
May 16, 2022 | 162.05 | 162.72 | 157.84 | 158.75 | 2,421,224 | -3.98(-2.45%) |
May 13, 2022 | 162.34 | 163.79 | 160.14 | 162.73 | 2,834,892 | +3.29(+2.06%) |
May 12, 2022 | 161.53 | 163.31 | 156.15 | 159.45 | 2,683,532 | -3.53(-2.17%) |
May 11, 2022 | 163.63 | 168.38 | 161.84 | 162.98 | 3,046,392 | -1.10(-0.67%) |
May 10, 2022 | 164.06 | 166.18 | 161.00 | 164.09 | 2,657,813 | +4.14(+2.59%) |
May 09, 2022 | 166.91 | 166.91 | 158.24 | 159.95 | 4,157,444 | -8.46(-5.03%) |
May 06, 2022 | 173.94 | 174.28 | 165.25 | 168.41 | 2,831,642 | -5.02(-2.89%) |
May 05, 2022 | 175.41 | 179.14 | 171.01 | 173.43 | 3,251,839 | -3.50(-1.98%) |
May 04, 2022 | 171.81 | 177.24 | 168.21 | 176.92 | 4,388,324 | +8.00(+4.74%) |
May 03, 2022 | 174.39 | 174.43 | 166.72 | 168.92 | 4,293,626 | -4.98(-2.86%) |
May 02, 2022 | 174.69 | 176.02 | 169.15 | 173.90 | 2,653,006 | +0.60(+0.35%) |
Apr 29, 2022 | 178.61 | 180.72 | 172.74 | 173.29 | 2,674,412 | -6.87(-3.81%) |
Apr 28, 2022 | 177.39 | 181.73 | 175.78 | 180.16 | 2,394,850 | +4.26(+2.42%) |
Apr 27, 2022 | 173.69 | 177.50 | 171.72 | 175.91 | 1,853,337 | +2.88(+1.66%) |
Apr 26, 2022 | 176.69 | 178.82 | 172.60 | 173.03 | 2,135,941 | -5.11(-2.87%) |
Apr 25, 2022 | 174.61 | 178.34 | 172.79 | 178.13 | 2,425,885 | +2.92(+1.67%) |
Apr 22, 2022 | 179.38 | 179.78 | 174.68 | 175.21 | 1,918,612 | -4.57(-2.54%) |
Apr 21, 2022 | 188.93 | 191.23 | 179.32 | 179.78 | 2,975,969 | -5.98(-3.22%) |
Apr 20, 2022 | 184.50 | 189.17 | 184.28 | 185.77 | 3,586,216 | +1.48(+0.81%) |
Apr 19, 2022 | 177.94 | 185.03 | 177.71 | 184.28 | 2,842,872 | +5.50(+3.07%) |
Apr 18, 2022 | 174.96 | 180.54 | 174.96 | 178.79 | 3,033,244 | +2.58(+1.46%) |
Apr 14, 2022 | 172.00 | 177.19 | 172.00 | 176.21 | 3,720,312 | +4.85(+2.83%) |
Apr 13, 2022 | 160.25 | 172.05 | 160.10 | 171.36 | 3,425,099 | +12.01(+7.53%) |
Apr 12, 2022 | 160.71 | 162.01 | 158.41 | 159.35 | 1,587,532 | +0.77(+0.49%) |
Apr 11, 2022 | 158.10 | 161.62 | 157.81 | 158.58 | 1,436,128 | -1.38(-0.86%) |
Apr 08, 2022 | 159.71 | 161.37 | 158.53 | 159.96 | 1,559,540 | -0.78(-0.49%) |
Apr 07, 2022 | 161.63 | 162.65 | 158.49 | 160.74 | 2,672,318 | -1.47(-0.91%) |
Apr 06, 2022 | 167.67 | 167.67 | 161.67 | 162.21 | 2,233,355 | -7.64(-4.50%) |
Apr 05, 2022 | 170.25 | 172.40 | 167.90 | 169.85 | 1,582,866 | -0.63(-0.37%) |
Apr 04, 2022 | 169.24 | 170.87 | 167.53 | 170.49 | 1,428,921 | +0.95(+0.56%) |
Apr 01, 2022 | 172.71 | 174.13 | 168.50 | 169.54 | 1,946,789 | -2.02(-1.18%) |
Mar 31, 2022 | 172.97 | 175.03 | 171.53 | 171.56 | 2,425,602 | -0.68(-0.40%) |
Mar 30, 2022 | 173.31 | 174.85 | 171.22 | 172.25 | 2,339,786 | -1.82(-1.05%) |
Mar 29, 2022 | 170.09 | 174.71 | 169.95 | 174.07 | 2,259,099 | +6.60(+3.94%) |
Mar 28, 2022 | 168.00 | 168.46 | 165.11 | 167.47 | 1,245,260 | +0.04(+0.02%) |
Mar 25, 2022 | 167.90 | 169.55 | 166.68 | 167.43 | 1,462,946 | -0.45(-0.27%) |
Mar 24, 2022 | 164.97 | 167.89 | 163.21 | 167.88 | 1,839,623 | +4.23(+2.58%) |
Mar 23, 2022 | 165.37 | 166.91 | 163.22 | 163.66 | 2,774,830 | -2.85(-1.71%) |
Mar 22, 2022 | 167.58 | 168.76 | 165.93 | 166.51 | 2,056,086 | +0.60(+0.36%) |
Mar 21, 2022 | 165.90 | 166.17 | 163.85 | 165.90 | 1,813,633 | -1.21(-0.72%) |
Mar 18, 2022 | 166.20 | 169.31 | 163.66 | 167.11 | 3,628,850 | -0.05(-0.03%) |
Mar 17, 2022 | 166.27 | 167.17 | 164.12 | 167.16 | 1,620,891 | -1.03(-0.61%) |
Mar 16, 2022 | 164.18 | 168.39 | 163.05 | 168.19 | 2,356,436 | +5.75(+3.54%) |
Mar 15, 2022 | 160.02 | 163.34 | 159.75 | 162.44 | 2,352,988 | +4.53(+2.87%) |
Mar 14, 2022 | 158.40 | 160.22 | 156.29 | 157.91 | 1,964,439 | +0.12(+0.07%) |
Mar 11, 2022 | 160.43 | 161.59 | 157.46 | 157.79 | 2,372,804 | -0.90(-0.57%) |
Mar 10, 2022 | 152.82 | 160.31 | 152.33 | 158.69 | 2,636,065 | +3.02(+1.94%) |
Mar 09, 2022 | 154.43 | 158.68 | 153.98 | 155.67 | 3,595,242 | +6.52(+4.37%) |
Mar 08, 2022 | 145.37 | 155.32 | 142.59 | 149.15 | 5,059,370 | +4.62(+3.20%) |
Mar 07, 2022 | 155.43 | 155.43 | 144.41 | 144.53 | 3,860,143 | -10.95(-7.04%) |
Mar 04, 2022 | 159.12 | 160.02 | 153.03 | 155.49 | 2,928,333 | -6.04(-3.74%) |
Mar 03, 2022 | 165.70 | 167.44 | 160.53 | 161.53 | 2,497,891 | -2.69(-1.64%) |
Mar 02, 2022 | 163.59 | 166.94 | 162.93 | 164.22 | 2,212,276 | +3.24(+2.01%) |