Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 163.72 | 166.49 | 162.84 | 164.58 | 4,228,896 | -0.76(-0.46%) |
May 27, 2022 | 162.88 | 165.42 | 161.87 | 165.34 | 2,213,278 | +4.12(+2.56%) |
May 26, 2022 | 158.61 | 162.58 | 158.61 | 161.21 | 2,527,436 | +4.74(+3.03%) |
May 25, 2022 | 153.19 | 157.69 | 152.15 | 156.48 | 4,493,340 | +4.76(+3.14%) |
May 24, 2022 | 153.34 | 154.00 | 149.08 | 151.72 | 2,900,526 | -3.32(-2.14%) |
May 23, 2022 | 152.67 | 155.55 | 152.10 | 155.04 | 2,796,749 | +5.65(+3.78%) |
May 20, 2022 | 150.47 | 150.91 | 145.95 | 149.39 | 3,057,837 | -0.74(-0.49%) |
May 19, 2022 | 149.71 | 152.53 | 149.40 | 150.13 | 2,839,576 | -2.05(-1.35%) |
May 18, 2022 | 156.75 | 156.81 | 151.50 | 152.18 | 2,767,297 | -5.61(-3.55%) |
May 17, 2022 | 157.02 | 158.67 | 154.42 | 157.78 | 3,003,375 | +5.28(+3.46%) |
May 16, 2022 | 153.45 | 154.75 | 150.44 | 152.50 | 2,883,894 | -2.26(-1.46%) |
May 13, 2022 | 152.04 | 156.07 | 151.96 | 154.76 | 3,718,568 | +5.34(+3.58%) |
May 12, 2022 | 151.69 | 153.21 | 146.11 | 149.42 | 5,451,554 | -5.97(-3.84%) |
May 11, 2022 | 157.67 | 160.79 | 155.04 | 155.38 | 2,712,237 | -2.38(-1.51%) |
May 10, 2022 | 159.31 | 160.59 | 154.41 | 157.76 | 3,094,042 | +0.79(+0.50%) |
May 09, 2022 | 160.88 | 161.85 | 156.35 | 156.97 | 4,607,532 | -5.98(-3.67%) |
May 06, 2022 | 164.92 | 165.72 | 160.86 | 162.95 | 3,210,687 | -3.76(-2.26%) |
May 05, 2022 | 172.20 | 172.32 | 165.07 | 166.71 | 3,064,074 | -6.64(-3.83%) |
May 04, 2022 | 167.89 | 173.69 | 166.90 | 173.35 | 3,005,926 | +5.57(+3.32%) |
May 03, 2022 | 168.65 | 169.63 | 166.04 | 167.78 | 3,251,484 | +0.48(+0.29%) |
May 02, 2022 | 170.26 | 170.49 | 163.30 | 167.31 | 3,979,353 | -3.01(-1.77%) |
Apr 29, 2022 | 175.56 | 177.72 | 169.95 | 170.32 | 3,306,070 | -7.09(-4.00%) |
Apr 28, 2022 | 175.82 | 179.27 | 173.15 | 177.41 | 2,775,334 | +4.24(+2.45%) |
Apr 27, 2022 | 173.19 | 174.90 | 171.09 | 173.17 | 4,190,690 | -0.99(-0.57%) |
Apr 26, 2022 | 178.65 | 179.29 | 174.05 | 174.16 | 3,823,215 | -5.31(-2.96%) |
Apr 25, 2022 | 175.46 | 179.63 | 173.52 | 179.47 | 4,547,856 | +3.47(+1.97%) |
Apr 22, 2022 | 180.77 | 180.89 | 175.79 | 176.00 | 4,486,473 | -5.07(-2.80%) |
Apr 21, 2022 | 186.14 | 187.58 | 179.94 | 181.07 | 4,071,377 | -2.65(-1.44%) |
Apr 20, 2022 | 183.60 | 185.37 | 182.92 | 183.72 | 2,314,185 | +1.26(+0.69%) |
Apr 19, 2022 | 180.36 | 183.36 | 180.07 | 182.47 | 2,782,971 | +2.62(+1.46%) |
Apr 18, 2022 | 176.77 | 181.22 | 176.45 | 179.84 | 2,237,980 | +3.24(+1.83%) |
Apr 14, 2022 | 174.76 | 177.88 | 174.19 | 176.61 | 2,735,857 | +1.53(+0.87%) |
Apr 13, 2022 | 169.85 | 175.50 | 169.63 | 175.08 | 3,057,617 | +3.95(+2.31%) |
Apr 12, 2022 | 172.13 | 174.75 | 170.32 | 171.13 | 4,460,845 | -1.98(-1.14%) |
Apr 11, 2022 | 176.51 | 177.85 | 172.79 | 173.11 | 4,941,035 | -5.98(-3.34%) |
Apr 08, 2022 | 178.40 | 182.03 | 177.36 | 179.08 | 3,154,996 | +1.28(+0.72%) |
Apr 07, 2022 | 176.96 | 178.66 | 174.61 | 177.81 | 4,165,813 | -0.78(-0.44%) |
Apr 06, 2022 | 179.34 | 179.71 | 176.66 | 178.59 | 3,233,261 | -1.64(-0.91%) |
Apr 05, 2022 | 182.26 | 185.52 | 179.65 | 180.23 | 3,059,620 | -2.20(-1.20%) |
Apr 04, 2022 | 182.39 | 183.24 | 180.41 | 182.43 | 3,056,753 | +0.48(+0.26%) |
Apr 01, 2022 | 182.95 | 184.13 | 181.09 | 181.95 | 2,722,920 | +0.17(+0.09%) |
Mar 31, 2022 | 184.24 | 185.78 | 181.73 | 181.78 | 3,910,845 | -2.68(-1.45%) |
Mar 30, 2022 | 186.05 | 186.74 | 183.15 | 184.47 | 2,343,326 | -1.15(-0.62%) |
Mar 29, 2022 | 186.97 | 188.59 | 185.05 | 185.62 | 2,842,847 | +1.21(+0.65%) |
Mar 28, 2022 | 184.65 | 184.65 | 181.09 | 184.41 | 3,130,990 | -0.56(-0.30%) |
Mar 25, 2022 | 185.10 | 185.93 | 183.73 | 184.97 | 1,925,890 | +1.35(+0.74%) |
Mar 24, 2022 | 181.41 | 184.09 | 180.52 | 183.62 | 2,494,132 | +2.79(+1.54%) |
Mar 23, 2022 | 183.56 | 184.33 | 180.01 | 180.83 | 3,769,410 | -5.16(-2.78%) |
Mar 22, 2022 | 185.19 | 188.93 | 184.76 | 185.99 | 3,101,089 | +2.18(+1.18%) |
Mar 21, 2022 | 185.45 | 186.16 | 182.33 | 183.82 | 3,256,959 | -1.59(-0.85%) |
Mar 18, 2022 | 183.43 | 185.67 | 179.69 | 185.40 | 8,995,005 | +3.65(+2.01%) |
Mar 17, 2022 | 175.16 | 182.47 | 175.04 | 181.75 | 6,581,949 | +6.18(+3.52%) |
Mar 16, 2022 | 174.18 | 177.66 | 171.38 | 175.57 | 5,389,113 | +4.44(+2.60%) |
Mar 15, 2022 | 168.75 | 173.32 | 168.53 | 171.13 | 3,936,861 | +3.16(+1.88%) |
Mar 14, 2022 | 166.55 | 169.84 | 164.98 | 167.97 | 4,746,870 | +4.75(+2.91%) |
Mar 11, 2022 | 166.96 | 167.50 | 162.96 | 163.22 | 3,086,080 | -1.65(-1.00%) |
Mar 10, 2022 | 160.97 | 164.87 | 3,951,080 | +0.92(+0.56%) | ||
Mar 09, 2022 | 163.33 | 165.97 | 162.06 | 163.95 | 4,925,599 | +8.36(+5.37%) |
Mar 08, 2022 | 156.04 | 162.83 | 151.38 | 155.59 | 7,270,349 | +0.89(+0.58%) |
Mar 07, 2022 | 165.38 | 165.99 | 154.64 | 154.69 | 7,978,636 | -13.43(-7.99%) |
Mar 04, 2022 | 171.69 | 171.90 | 166.06 | 168.13 | 5,503,329 | -6.75(-3.86%) |
Mar 03, 2022 | 177.03 | 178.33 | 173.75 | 174.87 | 3,431,739 | -0.41(-0.23%) |
Mar 02, 2022 | 174.78 | 177.16 | 173.13 | 175.28 | 4,174,216 | +2.19(+1.26%) |