Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 165.22 | 169.29 | 163.86 | 167.13 | 9,524,609 | -0.26(-0.15%) |
May 27, 2022 | 163.83 | 167.40 | 163.76 | 167.38 | 3,227,648 | +3.80(+2.33%) |
May 26, 2022 | 160.93 | 165.09 | 160.93 | 163.58 | 2,866,292 | +4.15(+2.60%) |
May 25, 2022 | 157.61 | 160.53 | 156.91 | 159.43 | 3,673,268 | -0.23(-0.14%) |
May 24, 2022 | 158.45 | 160.23 | 156.23 | 159.66 | 3,124,495 | -0.26(-0.16%) |
May 23, 2022 | 158.36 | 160.17 | 157.22 | 159.92 | 3,094,145 | +3.07(+1.96%) |
May 20, 2022 | 155.15 | 157.00 | 152.74 | 156.85 | 3,796,759 | +3.35(+2.18%) |
May 19, 2022 | 156.04 | 157.00 | 151.62 | 153.50 | 4,780,807 | -4.44(-2.81%) |
May 18, 2022 | 164.59 | 165.19 | 157.29 | 157.94 | 4,661,821 | -10.00(-5.96%) |
May 17, 2022 | 167.81 | 168.52 | 165.38 | 167.94 | 2,889,213 | +3.09(+1.88%) |
May 16, 2022 | 163.06 | 166.86 | 162.17 | 164.85 | 3,275,473 | +1.59(+0.97%) |
May 13, 2022 | 162.19 | 164.21 | 161.16 | 163.27 | 4,169,034 | +0.84(+0.51%) |
May 12, 2022 | 160.15 | 162.53 | 157.47 | 162.43 | 5,884,414 | +1.08(+0.67%) |
May 11, 2022 | 164.82 | 166.12 | 160.85 | 161.35 | 5,426,568 | -4.14(-2.50%) |
May 10, 2022 | 166.57 | 167.75 | 163.38 | 165.49 | 3,860,694 | +0.53(+0.32%) |
May 09, 2022 | 161.58 | 166.94 | 160.79 | 164.96 | 4,324,690 | +1.37(+0.84%) |
May 06, 2022 | 162.88 | 164.61 | 159.71 | 163.59 | 3,109,490 | +0.12(+0.07%) |
May 05, 2022 | 165.16 | 166.70 | 161.68 | 163.47 | 3,574,009 | -3.65(-2.18%) |
May 04, 2022 | 161.90 | 167.49 | 160.94 | 167.12 | 4,310,848 | +5.17(+3.19%) |
May 03, 2022 | 162.97 | 163.62 | 160.52 | 161.95 | 3,592,116 | -0.42(-0.26%) |
May 02, 2022 | 163.91 | 164.56 | 159.31 | 162.37 | 5,528,187 | -1.27(-0.78%) |
Apr 29, 2022 | 169.25 | 171.42 | 163.26 | 163.64 | 5,354,160 | -9.25(-5.35%) |
Apr 28, 2022 | 171.15 | 173.52 | 169.22 | 172.90 | 3,494,034 | +3.42(+2.02%) |
Apr 27, 2022 | 166.00 | 170.33 | 165.42 | 169.48 | 4,375,581 | +3.05(+1.83%) |
Apr 26, 2022 | 169.74 | 170.41 | 164.41 | 166.43 | 8,591,185 | -5.99(-3.48%) |
Apr 25, 2022 | 169.69 | 173.06 | 166.55 | 172.43 | 5,886,447 | +2.26(+1.33%) |
Apr 22, 2022 | 171.17 | 173.61 | 169.97 | 170.16 | 4,368,503 | -1.50(-0.87%) |
Apr 21, 2022 | 174.14 | 174.14 | 170.76 | 171.66 | 2,879,713 | -1.48(-0.86%) |
Apr 20, 2022 | 174.55 | 175.23 | 172.98 | 173.14 | 2,777,949 | -0.24(-0.14%) |
Apr 19, 2022 | 171.16 | 174.12 | 170.62 | 173.38 | 2,696,781 | +3.21(+1.89%) |
Apr 18, 2022 | 170.66 | 171.66 | 168.81 | 170.17 | 2,807,350 | -0.78(-0.46%) |
Apr 14, 2022 | 173.77 | 173.93 | 170.79 | 170.95 | 2,886,263 | -0.77(-0.45%) |
Apr 13, 2022 | 170.44 | 172.79 | 169.73 | 171.72 | 2,524,651 | +0.89(+0.52%) |
Apr 12, 2022 | 173.64 | 174.69 | 169.84 | 170.83 | 3,770,660 | -2.68(-1.55%) |
Apr 11, 2022 | 172.53 | 176.57 | 171.51 | 173.52 | 3,065,942 | -0.12(-0.07%) |
Apr 08, 2022 | 171.60 | 174.43 | 169.16 | 173.63 | 6,011,857 | -1.57(-0.90%) |
Apr 07, 2022 | 176.79 | 176.79 | 172.32 | 175.21 | 3,990,098 | -1.54(-0.87%) |
Apr 06, 2022 | 177.82 | 179.04 | 175.71 | 176.74 | 4,302,124 | -2.56(-1.43%) |
Apr 05, 2022 | 182.07 | 183.84 | 178.22 | 179.31 | 6,895,879 | -7.27(-3.90%) |
Apr 04, 2022 | 186.20 | 187.54 | 184.20 | 186.58 | 3,527,747 | -1.30(-0.69%) |
Apr 01, 2022 | 195.39 | 195.67 | 185.23 | 187.88 | 4,392,286 | -7.11(-3.65%) |
Mar 31, 2022 | 199.26 | 200.78 | 194.99 | 194.99 | 3,144,123 | -5.22(-2.61%) |
Mar 30, 2022 | 201.85 | 202.12 | 198.72 | 200.21 | 2,419,473 | -2.05(-1.01%) |
Mar 29, 2022 | 201.81 | 203.64 | 200.47 | 202.26 | 3,348,336 | +2.64(+1.32%) |
Mar 28, 2022 | 196.72 | 199.88 | 196.46 | 199.62 | 2,588,166 | +3.82(+1.95%) |
Mar 25, 2022 | 195.03 | 195.97 | 192.82 | 195.80 | 1,930,335 | +0.63(+0.32%) |
Mar 24, 2022 | 195.25 | 195.90 | 193.96 | 195.17 | 2,070,506 | +0.07(+0.04%) |
Mar 23, 2022 | 197.74 | 197.95 | 194.77 | 195.10 | 2,133,021 | -3.49(-1.76%) |
Mar 22, 2022 | 199.65 | 200.39 | 197.56 | 198.59 | 2,423,991 | -0.13(-0.06%) |
Mar 21, 2022 | 198.38 | 201.66 | 197.25 | 198.72 | 2,468,853 | -1.11(-0.56%) |
Mar 18, 2022 | 200.92 | 201.12 | 197.16 | 199.83 | 6,905,176 | -2.31(-1.14%) |
Mar 17, 2022 | 196.39 | 202.37 | 195.26 | 202.14 | 3,871,908 | +4.02(+2.03%) |
Mar 16, 2022 | 193.30 | 198.22 | 193.22 | 198.12 | 3,323,558 | +6.70(+3.50%) |
Mar 15, 2022 | 188.65 | 192.06 | 187.80 | 191.42 | 3,151,380 | +5.66(+3.05%) |
Mar 14, 2022 | 186.93 | 189.94 | 184.80 | 185.75 | 2,460,611 | +0.36(+0.20%) |
Mar 11, 2022 | 189.04 | 190.18 | 185.22 | 185.39 | 2,206,929 | -2.98(-1.58%) |
Mar 10, 2022 | 185.93 | 188.54 | 188.37 | 2,512,101 | +0.36(+0.19%) | |
Mar 09, 2022 | 190.03 | 190.28 | 187.58 | 188.01 | 3,406,903 | +3.06(+1.66%) |
Mar 08, 2022 | 183.74 | 189.54 | 180.51 | 184.94 | 4,408,325 | +2.03(+1.11%) |
Mar 07, 2022 | 188.62 | 190.02 | 181.97 | 182.92 | 4,446,305 | -8.37(-4.38%) |
Mar 04, 2022 | 191.92 | 192.03 | 188.26 | 191.29 | 2,687,400 | -1.85(-0.96%) |
Mar 03, 2022 | 194.46 | 196.61 | 192.59 | 193.15 | 3,319,800 | +0.88(+0.46%) |
Mar 02, 2022 | 187.21 | 194.00 | 187.06 | 192.26 | 3,138,149 | +5.35(+2.86%) |