Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 169.22 | 171.28 | 166.38 | 170.67 | 17,205,098 | -1.48(-0.86%) |
May 27, 2022 | 170.89 | 172.22 | 169.44 | 172.16 | 6,157,408 | +1.55(+0.91%) |
May 26, 2022 | 172.07 | 172.07 | 169.79 | 170.61 | 7,255,628 | -0.15(-0.09%) |
May 25, 2022 | 171.62 | 172.59 | 170.23 | 170.76 | 6,899,308 | -1.69(-0.98%) |
May 24, 2022 | 170.41 | 172.78 | 170.26 | 172.45 | 6,752,766 | +1.86(+1.09%) |
May 23, 2022 | 168.84 | 171.05 | 168.71 | 170.59 | 7,402,526 | +3.41(+2.04%) |
May 20, 2022 | 165.16 | 167.34 | 164.41 | 167.18 | 7,956,831 | +2.87(+1.75%) |
May 19, 2022 | 165.04 | 165.12 | 163.12 | 164.30 | 7,277,676 | -1.47(-0.89%) |
May 18, 2022 | 168.93 | 169.43 | 165.47 | 165.78 | 9,108,212 | -3.14(-1.86%) |
May 17, 2022 | 168.82 | 169.75 | 166.81 | 168.91 | 6,097,515 | +0.70(+0.42%) |
May 16, 2022 | 167.05 | 169.21 | 166.41 | 168.21 | 5,840,254 | +1.16(+0.69%) |
May 13, 2022 | 168.80 | 168.98 | 166.06 | 167.05 | 8,185,678 | -0.96(-0.57%) |
May 12, 2022 | 166.69 | 168.09 | 165.03 | 168.02 | 7,301,490 | +1.64(+0.99%) |
May 11, 2022 | 166.21 | 168.44 | 166.14 | 166.37 | 6,498,705 | -0.91(-0.54%) |
May 10, 2022 | 168.36 | 169.25 | 166.72 | 167.28 | 8,666,840 | -0.23(-0.14%) |
May 09, 2022 | 165.73 | 168.67 | 164.92 | 167.51 | 8,328,860 | +0.91(+0.54%) |
May 06, 2022 | 165.44 | 167.00 | 165.01 | 166.60 | 6,811,361 | -0.37(-0.22%) |
May 05, 2022 | 169.48 | 169.75 | 165.56 | 166.97 | 7,503,644 | -3.25(-1.91%) |
May 04, 2022 | 168.28 | 170.50 | 167.34 | 170.22 | 6,270,527 | +1.80(+1.07%) |
May 03, 2022 | 168.90 | 170.62 | 167.84 | 168.41 | 6,950,897 | -0.33(-0.20%) |
May 02, 2022 | 170.47 | 171.36 | 167.22 | 168.74 | 7,563,893 | -1.72(-1.01%) |
Apr 29, 2022 | 172.39 | 172.43 | 170.22 | 170.46 | 9,017,162 | -2.83(-1.63%) |
Apr 28, 2022 | 172.15 | 174.28 | 171.84 | 173.30 | 9,956,663 | +1.28(+0.75%) |
Apr 27, 2022 | 174.03 | 174.58 | 171.67 | 172.01 | 11,740,750 | -2.44(-1.40%) |
Apr 26, 2022 | 174.84 | 176.23 | 173.98 | 174.45 | 10,787,164 | -1.26(-0.71%) |
Apr 25, 2022 | 172.24 | 176.35 | 172.01 | 175.71 | 11,831,402 | +4.22(+2.46%) |
Apr 22, 2022 | 172.36 | 173.00 | 171.33 | 171.48 | 8,485,817 | -1.72(-0.99%) |
Apr 21, 2022 | 173.74 | 174.63 | 172.45 | 173.20 | 7,378,034 | -0.50(-0.29%) |
Apr 20, 2022 | 172.14 | 174.11 | 171.82 | 173.70 | 8,515,536 | +0.77(+0.44%) |
Apr 19, 2022 | 170.71 | 175.64 | 169.98 | 172.94 | 15,253,151 | +5.12(+3.05%) |
Apr 18, 2022 | 169.77 | 170.40 | 166.95 | 167.82 | 6,685,977 | -2.12(-1.25%) |
Apr 14, 2022 | 170.03 | 171.35 | 169.77 | 169.93 | 6,551,126 | -0.72(-0.42%) |
Apr 13, 2022 | 169.93 | 170.82 | 169.31 | 170.65 | 5,974,039 | +0.72(+0.42%) |
Apr 12, 2022 | 169.27 | 170.79 | 168.33 | 169.93 | 6,307,364 | +0.06(+0.03%) |
Apr 11, 2022 | 172.86 | 174.00 | 169.65 | 169.88 | 6,278,276 | -2.15(-1.25%) |
Apr 08, 2022 | 171.28 | 173.04 | 170.43 | 172.03 | 7,563,664 | +0.34(+0.20%) |
Apr 07, 2022 | 171.60 | 172.81 | 170.25 | 171.69 | 7,818,070 | -0.44(-0.26%) |
Apr 06, 2022 | 169.45 | 172.48 | 168.72 | 172.13 | 10,935,267 | +4.36(+2.60%) |
Apr 05, 2022 | 166.69 | 169.70 | 166.52 | 167.77 | 7,886,701 | +1.08(+0.65%) |
Apr 04, 2022 | 168.32 | 168.32 | 165.80 | 166.69 | 7,263,020 | -1.62(-0.96%) |
Apr 01, 2022 | 167.24 | 168.54 | 165.87 | 168.32 | 6,908,394 | +0.91(+0.54%) |
Mar 31, 2022 | 169.64 | 170.23 | 167.18 | 167.41 | 12,187,793 | -2.23(-1.31%) |
Mar 30, 2022 | 168.55 | 169.90 | 167.84 | 169.64 | 6,645,588 | +1.75(+1.04%) |
Mar 29, 2022 | 168.72 | 169.46 | 167.00 | 167.89 | 6,325,277 | -0.09(-0.05%) |
Mar 28, 2022 | 166.86 | 168.31 | 166.58 | 167.98 | 5,932,853 | +0.86(+0.51%) |
Mar 25, 2022 | 165.96 | 167.85 | 165.51 | 167.12 | 5,092,090 | +1.59(+0.96%) |
Mar 24, 2022 | 165.31 | 165.81 | 164.43 | 165.53 | 5,305,933 | +0.85(+0.52%) |
Mar 23, 2022 | 165.52 | 165.81 | 164.44 | 164.68 | 5,562,486 | -0.62(-0.38%) |
Mar 22, 2022 | 166.09 | 166.09 | 164.28 | 165.31 | 8,966,951 | -0.78(-0.47%) |
Mar 21, 2022 | 164.98 | 167.34 | 164.66 | 166.09 | 8,019,119 | +0.94(+0.57%) |
Mar 18, 2022 | 167.19 | 167.19 | 164.04 | 165.15 | 14,619,501 | -1.85(-1.11%) |
Mar 17, 2022 | 165.50 | 167.04 | 164.55 | 167.00 | 7,910,474 | +2.15(+1.31%) |
Mar 16, 2022 | 165.74 | 167.15 | 163.00 | 164.85 | 10,170,865 | -1.53(-0.92%) |
Mar 15, 2022 | 163.73 | 166.74 | 162.99 | 166.38 | 11,173,509 | +4.20(+2.59%) |
Mar 14, 2022 | 161.22 | 164.47 | 160.91 | 162.18 | 8,182,602 | +2.21(+1.38%) |
Mar 11, 2022 | 159.76 | 161.96 | 159.66 | 159.97 | 5,492,482 | -0.29(-0.18%) |
Mar 10, 2022 | 159.22 | 160.72 | 158.76 | 160.26 | 6,533,322 | +0.28(+0.18%) |
Mar 09, 2022 | 160.59 | 160.80 | 158.59 | 159.98 | 7,672,960 | +0.60(+0.38%) |
Mar 08, 2022 | 162.51 | 163.53 | 159.18 | 159.37 | 11,750,115 | -3.30(-2.03%) |
Mar 07, 2022 | 158.98 | 163.53 | 158.09 | 162.67 | 12,346,268 | +2.58(+1.61%) |
Mar 04, 2022 | 158.35 | 160.45 | 157.61 | 160.09 | 6,672,342 | +0.95(+0.59%) |
Mar 03, 2022 | 157.47 | 159.95 | 157.11 | 159.15 | 7,761,455 | +2.30(+1.47%) |
Mar 02, 2022 | 155.30 | 158.34 | 154.95 | 156.84 | 7,192,120 | +1.93(+1.24%) |