Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.25 | 169.05 | 164.59 | 167.77 | 2,275,534 | -0.96(-0.57%) |
May 27, 2022 | 166.67 | 173.07 | 166.67 | 168.73 | 2,441,368 | +2.34(+1.40%) |
May 26, 2022 | 156.79 | 167.88 | 156.79 | 166.39 | 3,776,879 | +10.38(+6.66%) |
May 25, 2022 | 148.03 | 156.79 | 147.42 | 156.01 | 3,149,698 | +6.76(+4.53%) |
May 24, 2022 | 152.22 | 153.21 | 146.44 | 149.25 | 2,355,697 | -5.20(-3.37%) |
May 23, 2022 | 153.00 | 155.63 | 149.92 | 154.45 | 1,873,925 | +2.67(+1.76%) |
May 20, 2022 | 155.88 | 156.09 | 148.07 | 151.78 | 2,153,032 | -1.67(-1.09%) |
May 19, 2022 | 149.89 | 156.05 | 148.87 | 153.46 | 2,278,564 | +2.85(+1.90%) |
May 18, 2022 | 159.12 | 160.73 | 149.61 | 150.60 | 3,833,423 | -10.60(-6.58%) |
May 17, 2022 | 162.64 | 163.61 | 158.89 | 161.20 | 2,354,810 | +2.47(+1.56%) |
May 16, 2022 | 162.02 | 162.70 | 157.82 | 158.73 | 2,421,633 | -3.98(-2.45%) |
May 13, 2022 | 162.32 | 163.76 | 160.12 | 162.71 | 2,835,371 | +3.29(+2.06%) |
May 12, 2022 | 161.50 | 163.29 | 156.12 | 159.42 | 2,683,985 | -3.53(-2.17%) |
May 11, 2022 | 163.60 | 168.35 | 161.81 | 162.96 | 3,046,907 | -1.10(-0.67%) |
May 10, 2022 | 164.03 | 166.16 | 160.97 | 164.06 | 2,658,262 | +4.14(+2.59%) |
May 09, 2022 | 166.88 | 166.88 | 158.21 | 159.92 | 4,158,147 | -8.46(-5.03%) |
May 06, 2022 | 173.91 | 174.25 | 165.22 | 168.38 | 2,832,120 | -5.02(-2.89%) |
May 05, 2022 | 175.38 | 179.11 | 170.98 | 173.40 | 3,252,388 | -3.49(-1.98%) |
May 04, 2022 | 171.78 | 177.21 | 168.18 | 176.89 | 4,389,066 | +8.00(+4.74%) |
May 03, 2022 | 174.36 | 174.40 | 166.69 | 168.89 | 4,294,351 | -4.98(-2.86%) |
May 02, 2022 | 174.66 | 175.99 | 169.12 | 173.87 | 2,653,454 | +0.61(+0.35%) |
Apr 29, 2022 | 178.58 | 180.69 | 172.72 | 173.26 | 2,674,863 | -6.87(-3.81%) |
Apr 28, 2022 | 177.36 | 181.70 | 175.75 | 180.13 | 2,395,254 | +4.25(+2.42%) |
Apr 27, 2022 | 173.66 | 177.47 | 171.69 | 175.88 | 1,853,650 | +2.88(+1.66%) |
Apr 26, 2022 | 176.66 | 178.78 | 172.57 | 173.00 | 2,136,302 | -5.10(-2.87%) |
Apr 25, 2022 | 174.58 | 178.31 | 172.76 | 178.10 | 2,426,295 | +2.92(+1.67%) |
Apr 22, 2022 | 179.35 | 179.75 | 174.65 | 175.18 | 1,918,936 | -4.57(-2.54%) |
Apr 21, 2022 | 188.90 | 191.20 | 179.29 | 179.75 | 2,976,472 | -5.98(-3.22%) |
Apr 20, 2022 | 184.47 | 189.14 | 184.25 | 185.74 | 3,586,821 | +1.48(+0.81%) |
Apr 19, 2022 | 177.91 | 185.00 | 177.68 | 184.25 | 2,843,352 | +5.50(+3.07%) |
Apr 18, 2022 | 174.93 | 180.51 | 174.93 | 178.76 | 3,033,756 | +2.58(+1.46%) |
Apr 14, 2022 | 171.97 | 177.16 | 171.97 | 176.18 | 3,720,940 | +4.85(+2.83%) |
Apr 13, 2022 | 160.22 | 172.02 | 160.07 | 171.33 | 3,425,678 | +12.00(+7.53%) |
Apr 12, 2022 | 160.68 | 161.98 | 158.39 | 159.32 | 1,587,800 | +0.77(+0.49%) |
Apr 11, 2022 | 158.07 | 161.59 | 157.78 | 158.55 | 1,436,370 | -1.38(-0.86%) |
Apr 08, 2022 | 159.69 | 161.34 | 158.50 | 159.93 | 1,559,804 | -0.78(-0.49%) |
Apr 07, 2022 | 161.61 | 162.62 | 158.47 | 160.71 | 2,672,769 | -1.47(-0.91%) |
Apr 06, 2022 | 167.64 | 167.64 | 161.65 | 162.18 | 2,233,732 | -7.64(-4.50%) |
Apr 05, 2022 | 170.23 | 172.37 | 167.87 | 169.83 | 1,583,133 | -0.63(-0.37%) |
Apr 04, 2022 | 169.21 | 170.84 | 167.50 | 170.46 | 1,429,163 | +0.95(+0.56%) |
Apr 01, 2022 | 172.68 | 174.10 | 168.47 | 169.51 | 1,947,117 | -2.02(-1.18%) |
Mar 31, 2022 | 172.94 | 175.00 | 171.50 | 171.53 | 2,426,011 | -0.68(-0.40%) |
Mar 30, 2022 | 173.28 | 174.82 | 171.19 | 172.22 | 2,340,181 | -1.82(-1.05%) |
Mar 29, 2022 | 170.06 | 174.68 | 169.92 | 174.04 | 2,259,480 | +6.60(+3.94%) |
Mar 28, 2022 | 167.97 | 168.43 | 165.08 | 167.44 | 1,245,471 | +0.04(+0.02%) |
Mar 25, 2022 | 167.87 | 169.52 | 166.65 | 167.41 | 1,463,193 | -0.45(-0.27%) |
Mar 24, 2022 | 164.95 | 167.86 | 163.19 | 167.85 | 1,839,934 | +4.23(+2.58%) |
Mar 23, 2022 | 165.35 | 166.88 | 163.19 | 163.63 | 2,775,299 | -2.85(-1.71%) |
Mar 22, 2022 | 167.55 | 168.73 | 165.90 | 166.48 | 2,056,433 | +0.61(+0.36%) |
Mar 21, 2022 | 165.87 | 166.14 | 163.82 | 165.87 | 1,813,939 | -1.21(-0.72%) |
Mar 18, 2022 | 166.18 | 169.28 | 163.63 | 167.08 | 3,629,463 | -0.05(-0.03%) |
Mar 17, 2022 | 166.24 | 167.14 | 164.10 | 167.13 | 1,621,165 | -1.03(-0.61%) |
Mar 16, 2022 | 164.16 | 168.36 | 163.02 | 168.16 | 2,356,834 | +5.75(+3.54%) |
Mar 15, 2022 | 160.00 | 163.32 | 159.72 | 162.41 | 2,353,385 | +4.53(+2.87%) |
Mar 14, 2022 | 158.38 | 160.19 | 156.27 | 157.88 | 1,964,771 | +0.12(+0.07%) |
Mar 11, 2022 | 160.41 | 161.56 | 157.43 | 157.76 | 2,373,204 | -0.90(-0.57%) |
Mar 10, 2022 | 152.79 | 160.28 | 152.31 | 158.66 | 2,636,510 | +3.02(+1.94%) |
Mar 09, 2022 | 154.41 | 158.66 | 153.96 | 155.64 | 3,595,849 | +6.52(+4.37%) |
Mar 08, 2022 | 145.35 | 155.29 | 142.57 | 149.12 | 5,060,225 | +4.62(+3.19%) |
Mar 07, 2022 | 155.40 | 155.40 | 144.38 | 144.51 | 3,860,795 | -10.95(-7.04%) |
Mar 04, 2022 | 159.09 | 160.00 | 153.00 | 155.46 | 2,928,828 | -6.04(-3.74%) |
Mar 03, 2022 | 165.67 | 167.41 | 160.50 | 161.50 | 2,498,313 | -2.69(-1.64%) |
Mar 02, 2022 | 163.56 | 166.91 | 162.91 | 164.19 | 2,212,650 | +3.24(+2.01%) |