Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.37 | 167.83 | 163.62 | 166.39 | 9,967,063 | -1.14(-0.68%) |
May 27, 2022 | 165.22 | 167.89 | 165.22 | 167.53 | 6,223,019 | +3.62(+2.21%) |
May 26, 2022 | 160.33 | 164.57 | 159.36 | 163.92 | 4,819,340 | +3.88(+2.42%) |
May 25, 2022 | 158.23 | 160.95 | 157.21 | 160.04 | 5,005,706 | +2.02(+1.28%) |
May 24, 2022 | 158.42 | 159.54 | 156.61 | 158.01 | 5,440,803 | -1.95(-1.22%) |
May 23, 2022 | 160.28 | 160.87 | 158.36 | 159.96 | 5,719,241 | +0.11(+0.07%) |
May 20, 2022 | 158.71 | 160.31 | 154.58 | 159.85 | 6,669,132 | +2.06(+1.31%) |
May 19, 2022 | 159.90 | 160.72 | 157.35 | 157.79 | 5,736,024 | -2.52(-1.57%) |
May 18, 2022 | 163.23 | 164.65 | 159.73 | 160.31 | 6,105,178 | -4.41(-2.67%) |
May 17, 2022 | 162.00 | 164.84 | 161.27 | 164.72 | 6,228,154 | +6.10(+3.85%) |
May 16, 2022 | 158.21 | 160.16 | 157.04 | 158.62 | 3,876,260 | -1.17(-0.73%) |
May 13, 2022 | 158.53 | 160.67 | 157.75 | 159.78 | 5,661,977 | +3.61(+2.31%) |
May 12, 2022 | 154.28 | 156.69 | 153.13 | 156.17 | 6,306,013 | +1.14(+0.73%) |
May 11, 2022 | 156.95 | 160.35 | 154.61 | 155.03 | 6,259,502 | -3.34(-2.11%) |
May 10, 2022 | 158.50 | 160.82 | 156.55 | 158.37 | 7,471,495 | +3.08(+1.98%) |
May 09, 2022 | 156.37 | 158.57 | 154.47 | 155.29 | 8,437,255 | -2.33(-1.48%) |
May 06, 2022 | 158.00 | 160.10 | 156.02 | 157.63 | 6,081,721 | -1.58(-0.99%) |
May 05, 2022 | 163.06 | 163.60 | 157.69 | 159.21 | 8,278,637 | -5.56(-3.38%) |
May 04, 2022 | 161.92 | 165.37 | 156.45 | 164.77 | 11,026,392 | +3.45(+2.14%) |
May 03, 2022 | 162.58 | 163.43 | 160.82 | 161.32 | 5,816,496 | -1.36(-0.84%) |
May 02, 2022 | 159.46 | 162.80 | 157.15 | 162.69 | 6,258,459 | +3.51(+2.20%) |
Apr 29, 2022 | 162.72 | 164.59 | 158.88 | 159.18 | 7,184,129 | -5.24(-3.18%) |
Apr 28, 2022 | 159.00 | 165.38 | 158.94 | 164.42 | 8,806,789 | +6.04(+3.81%) |
Apr 27, 2022 | 150.11 | 160.74 | 150.07 | 158.38 | 13,444,397 | +0.89(+0.56%) |
Apr 26, 2022 | 160.28 | 161.28 | 157.42 | 157.49 | 10,253,947 | -5.12(-3.15%) |
Apr 25, 2022 | 161.81 | 163.78 | 160.51 | 162.60 | 9,344,857 | +0.56(+0.35%) |
Apr 22, 2022 | 165.78 | 166.08 | 161.68 | 162.04 | 6,805,439 | -3.66(-2.21%) |
Apr 21, 2022 | 169.57 | 171.33 | 165.28 | 165.71 | 5,064,099 | -2.05(-1.22%) |
Apr 20, 2022 | 169.79 | 171.72 | 167.44 | 167.75 | 4,870,434 | +0.34(+0.20%) |
Apr 19, 2022 | 164.01 | 167.68 | 163.84 | 167.42 | 5,000,836 | +2.34(+1.42%) |
Apr 18, 2022 | 161.75 | 166.03 | 161.75 | 165.08 | 3,810,624 | +2.71(+1.67%) |
Apr 14, 2022 | 163.53 | 164.66 | 162.25 | 162.37 | 4,896,810 | -1.36(-0.83%) |
Apr 13, 2022 | 162.04 | 164.08 | 161.20 | 163.73 | 5,591,578 | +1.97(+1.22%) |
Apr 12, 2022 | 164.01 | 164.90 | 161.18 | 161.75 | 4,867,336 | +0.99(+0.62%) |
Apr 11, 2022 | 161.54 | 163.10 | 160.61 | 160.76 | 4,651,149 | -2.03(-1.25%) |
Apr 08, 2022 | 165.67 | 165.77 | 162.53 | 162.79 | 4,817,779 | -3.26(-1.97%) |
Apr 07, 2022 | 164.79 | 167.30 | 163.90 | 166.05 | 4,469,083 | +0.33(+0.20%) |
Apr 06, 2022 | 163.62 | 167.93 | 163.46 | 165.73 | 7,415,029 | +0.07(+0.04%) |
Apr 05, 2022 | 169.82 | 170.03 | 164.90 | 165.66 | 7,448,287 | -5.17(-3.03%) |
Apr 04, 2022 | 169.75 | 171.43 | 168.83 | 170.83 | 4,967,877 | +0.59(+0.35%) |
Apr 01, 2022 | 172.44 | 172.86 | 168.06 | 170.24 | 4,953,828 | -1.31(-0.76%) |
Mar 31, 2022 | 175.90 | 176.36 | 171.27 | 171.55 | 7,681,874 | -3.71(-2.12%) |
Mar 30, 2022 | 177.65 | 178.49 | 174.57 | 175.26 | 4,131,420 | -3.33(-1.86%) |
Mar 29, 2022 | 175.75 | 178.90 | 175.11 | 178.59 | 6,266,882 | +4.98(+2.87%) |
Mar 28, 2022 | 171.25 | 173.71 | 170.18 | 173.61 | 3,333,771 | +0.73(+0.42%) |
Mar 25, 2022 | 172.66 | 174.09 | 171.29 | 172.88 | 3,998,728 | +0.64(+0.37%) |
Mar 24, 2022 | 168.62 | 172.35 | 167.95 | 172.23 | 4,458,674 | +4.80(+2.86%) |
Mar 23, 2022 | 170.17 | 171.10 | 167.39 | 167.44 | 5,156,615 | -3.06(-1.79%) |
Mar 22, 2022 | 169.12 | 170.86 | 168.30 | 170.50 | 4,077,965 | +1.77(+1.05%) |
Mar 21, 2022 | 167.63 | 169.43 | 166.17 | 168.73 | 5,380,240 | +0.34(+0.20%) |
Mar 18, 2022 | 166.62 | 168.62 | 164.31 | 168.39 | 9,659,503 | +1.52(+0.91%) |
Mar 17, 2022 | 164.41 | 166.88 | 163.85 | 166.87 | 5,273,611 | +2.00(+1.21%) |
Mar 16, 2022 | 162.46 | 165.00 | 160.28 | 164.87 | 6,059,177 | +3.75(+2.33%) |
Mar 15, 2022 | 157.62 | 161.42 | 156.97 | 161.12 | 5,495,985 | +5.24(+3.36%) |
Mar 14, 2022 | 158.91 | 160.49 | 155.29 | 155.88 | 5,200,748 | -3.40(-2.14%) |
Mar 11, 2022 | 162.59 | 164.03 | 158.89 | 159.28 | 5,209,050 | -2.22(-1.37%) |
Mar 10, 2022 | 158.46 | 162.15 | 157.63 | 161.50 | 6,501,851 | +0.25(+0.16%) |
Mar 09, 2022 | 161.38 | 162.68 | 158.42 | 161.25 | 6,467,400 | +4.78(+3.05%) |
Mar 08, 2022 | 154.11 | 161.47 | 151.83 | 156.47 | 8,007,030 | +2.30(+1.49%) |
Mar 07, 2022 | 159.75 | 159.85 | 154.05 | 154.17 | 7,555,595 | -4.76(-2.99%) |
Mar 04, 2022 | 158.46 | 160.59 | 157.21 | 158.93 | 7,277,959 | -0.95(-0.60%) |
Mar 03, 2022 | 160.56 | 161.52 | 158.30 | 159.88 | 5,510,747 | +0.84(+0.53%) |
Mar 02, 2022 | 157.54 | 160.35 | 156.93 | 159.04 | 5,672,921 | +2.63(+1.68%) |