Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.06 | 171.18 | 165.69 | 168.99 | 9,419,752 | -0.26(-0.15%) |
May 27, 2022 | 165.65 | 169.27 | 165.59 | 169.25 | 3,192,115 | +3.85(+2.33%) |
May 26, 2022 | 162.72 | 166.93 | 162.72 | 165.40 | 2,834,737 | +4.19(+2.60%) |
May 25, 2022 | 159.36 | 162.32 | 158.66 | 161.21 | 3,632,828 | -0.23(-0.14%) |
May 24, 2022 | 160.22 | 162.01 | 157.97 | 161.44 | 3,090,097 | -0.26(-0.16%) |
May 23, 2022 | 160.12 | 161.95 | 158.97 | 161.70 | 3,060,081 | +3.11(+1.96%) |
May 20, 2022 | 156.88 | 158.75 | 154.44 | 158.59 | 3,754,960 | +3.38(+2.18%) |
May 19, 2022 | 157.78 | 158.75 | 153.31 | 155.21 | 4,728,175 | -4.49(-2.81%) |
May 18, 2022 | 166.42 | 167.03 | 159.04 | 159.70 | 4,610,499 | -10.12(-5.96%) |
May 17, 2022 | 169.68 | 170.40 | 167.23 | 169.81 | 2,857,405 | +3.12(+1.87%) |
May 16, 2022 | 164.88 | 168.72 | 163.97 | 166.69 | 3,239,413 | +1.60(+0.97%) |
May 13, 2022 | 163.99 | 166.04 | 162.96 | 165.08 | 4,123,137 | +0.84(+0.51%) |
May 12, 2022 | 161.93 | 164.34 | 159.22 | 164.24 | 5,819,632 | +1.09(+0.67%) |
May 11, 2022 | 166.66 | 167.96 | 162.64 | 163.15 | 5,366,826 | -4.18(-2.50%) |
May 10, 2022 | 168.42 | 169.62 | 165.20 | 167.33 | 3,818,191 | +0.53(+0.32%) |
May 09, 2022 | 163.38 | 168.80 | 162.58 | 166.80 | 4,277,079 | +1.39(+0.84%) |
May 06, 2022 | 164.69 | 166.45 | 161.49 | 165.41 | 3,075,257 | +0.12(+0.07%) |
May 05, 2022 | 167.00 | 168.55 | 163.48 | 165.29 | 3,534,662 | -3.69(-2.18%) |
May 04, 2022 | 163.70 | 169.35 | 162.73 | 168.97 | 4,263,389 | +5.22(+3.19%) |
May 03, 2022 | 164.78 | 165.44 | 162.31 | 163.75 | 3,552,571 | -0.42(-0.26%) |
May 02, 2022 | 165.74 | 166.39 | 161.09 | 164.18 | 5,467,326 | -1.29(-0.78%) |
Apr 29, 2022 | 171.13 | 173.33 | 165.08 | 165.46 | 5,295,215 | -9.36(-5.35%) |
Apr 28, 2022 | 173.06 | 175.45 | 171.11 | 174.82 | 3,455,568 | +3.46(+2.02%) |
Apr 27, 2022 | 167.84 | 172.23 | 167.26 | 171.37 | 4,327,410 | +3.08(+1.83%) |
Apr 26, 2022 | 171.63 | 172.30 | 166.25 | 168.29 | 8,496,604 | -6.06(-3.47%) |
Apr 25, 2022 | 171.58 | 174.99 | 168.41 | 174.34 | 5,821,643 | +2.29(+1.33%) |
Apr 22, 2022 | 173.07 | 175.54 | 171.87 | 172.06 | 4,320,410 | -1.52(-0.87%) |
Apr 21, 2022 | 176.08 | 176.08 | 172.66 | 173.57 | 2,848,010 | -1.50(-0.86%) |
Apr 20, 2022 | 176.50 | 177.19 | 174.91 | 175.07 | 2,747,366 | -0.24(-0.14%) |
Apr 19, 2022 | 173.07 | 176.05 | 172.52 | 175.31 | 2,667,091 | +3.25(+1.89%) |
Apr 18, 2022 | 172.56 | 173.57 | 170.69 | 172.06 | 2,776,444 | -0.79(-0.46%) |
Apr 14, 2022 | 175.71 | 175.86 | 172.69 | 172.85 | 2,854,487 | -0.78(-0.45%) |
Apr 13, 2022 | 172.34 | 174.71 | 171.62 | 173.64 | 2,496,857 | +0.90(+0.52%) |
Apr 12, 2022 | 175.58 | 176.63 | 171.73 | 172.74 | 3,729,148 | -2.71(-1.55%) |
Apr 11, 2022 | 174.44 | 178.54 | 173.43 | 175.45 | 3,032,189 | -0.12(-0.07%) |
Apr 08, 2022 | 173.51 | 176.38 | 171.04 | 175.57 | 5,945,672 | -1.59(-0.90%) |
Apr 07, 2022 | 178.76 | 178.76 | 174.23 | 177.16 | 3,946,171 | -1.55(-0.87%) |
Apr 06, 2022 | 179.81 | 181.04 | 177.66 | 178.71 | 4,254,761 | -2.59(-1.43%) |
Apr 05, 2022 | 184.10 | 185.89 | 180.20 | 181.30 | 6,819,962 | -7.35(-3.90%) |
Apr 04, 2022 | 188.27 | 189.63 | 186.25 | 188.66 | 3,488,910 | -1.32(-0.69%) |
Apr 01, 2022 | 197.57 | 197.85 | 187.29 | 189.97 | 4,343,931 | -7.19(-3.65%) |
Mar 31, 2022 | 201.47 | 203.02 | 197.16 | 197.16 | 3,109,509 | -5.28(-2.61%) |
Mar 30, 2022 | 204.09 | 204.37 | 200.94 | 202.44 | 2,392,837 | -2.07(-1.01%) |
Mar 29, 2022 | 204.06 | 205.91 | 202.70 | 204.51 | 3,311,474 | +2.67(+1.32%) |
Mar 28, 2022 | 198.91 | 202.11 | 198.64 | 201.84 | 2,559,672 | +3.86(+1.95%) |
Mar 25, 2022 | 197.20 | 198.16 | 194.97 | 197.98 | 1,909,084 | +0.63(+0.32%) |
Mar 24, 2022 | 197.43 | 198.08 | 196.11 | 197.35 | 2,047,711 | +0.07(+0.04%) |
Mar 23, 2022 | 199.94 | 200.15 | 196.94 | 197.27 | 2,109,538 | -3.53(-1.76%) |
Mar 22, 2022 | 201.87 | 202.62 | 199.75 | 200.80 | 2,397,305 | -0.13(-0.06%) |
Mar 21, 2022 | 200.59 | 203.91 | 199.45 | 200.93 | 2,441,674 | -1.12(-0.56%) |
Mar 18, 2022 | 203.16 | 203.36 | 199.35 | 202.05 | 6,829,156 | -2.34(-1.14%) |
Mar 17, 2022 | 198.58 | 204.62 | 197.44 | 204.39 | 3,829,282 | +4.06(+2.03%) |
Mar 16, 2022 | 195.45 | 200.43 | 195.37 | 200.32 | 3,286,969 | +6.78(+3.50%) |
Mar 15, 2022 | 190.75 | 194.19 | 189.89 | 193.55 | 3,116,686 | +5.73(+3.05%) |
Mar 14, 2022 | 189.01 | 192.06 | 186.86 | 187.82 | 2,433,522 | +0.37(+0.20%) |
Mar 11, 2022 | 191.15 | 192.30 | 187.28 | 187.45 | 2,182,633 | -3.01(-1.58%) |
Mar 10, 2022 | 188.00 | 190.64 | 190.47 | 2,484,446 | +0.37(+0.19%) | |
Mar 09, 2022 | 192.14 | 192.40 | 189.67 | 190.10 | 3,369,396 | +3.10(+1.66%) |
Mar 08, 2022 | 185.79 | 191.65 | 182.52 | 187.00 | 4,359,794 | +2.05(+1.11%) |
Mar 07, 2022 | 190.72 | 192.13 | 184.00 | 184.95 | 4,397,356 | -8.47(-4.38%) |
Mar 04, 2022 | 194.06 | 194.16 | 190.36 | 193.42 | 2,657,814 | -1.88(-0.96%) |
Mar 03, 2022 | 196.63 | 198.80 | 194.74 | 195.30 | 3,283,252 | +0.89(+0.46%) |
Mar 02, 2022 | 189.29 | 196.16 | 189.15 | 194.40 | 3,103,600 | +5.41(+2.86%) |