Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 169.25 | 171.31 | 166.40 | 170.70 | 17,202,380 | -1.48(-0.86%) |
May 27, 2022 | 170.92 | 172.25 | 169.47 | 172.18 | 6,156,435 | +1.55(+0.91%) |
May 26, 2022 | 172.10 | 172.10 | 169.82 | 170.63 | 7,254,482 | -0.15(-0.09%) |
May 25, 2022 | 171.65 | 172.62 | 170.25 | 170.79 | 6,898,218 | -1.69(-0.98%) |
May 24, 2022 | 170.44 | 172.80 | 170.29 | 172.48 | 6,751,699 | +1.86(+1.09%) |
May 23, 2022 | 168.87 | 171.08 | 168.73 | 170.62 | 7,401,357 | +3.41(+2.04%) |
May 20, 2022 | 165.19 | 167.37 | 164.43 | 167.20 | 7,955,574 | +2.87(+1.75%) |
May 19, 2022 | 165.07 | 165.14 | 163.15 | 164.33 | 7,276,527 | -1.47(-0.89%) |
May 18, 2022 | 168.96 | 169.46 | 165.49 | 165.80 | 9,106,773 | -3.14(-1.86%) |
May 17, 2022 | 168.85 | 169.77 | 166.83 | 168.94 | 6,096,552 | +0.70(+0.42%) |
May 16, 2022 | 167.08 | 169.23 | 166.44 | 168.24 | 5,839,332 | +1.16(+0.70%) |
May 13, 2022 | 168.83 | 169.01 | 166.09 | 167.08 | 8,184,385 | -0.96(-0.57%) |
May 12, 2022 | 166.72 | 168.12 | 165.06 | 168.04 | 7,300,336 | +1.64(+0.99%) |
May 11, 2022 | 166.24 | 168.47 | 166.16 | 166.40 | 6,497,679 | -0.91(-0.54%) |
May 10, 2022 | 168.38 | 169.28 | 166.75 | 167.31 | 8,665,471 | -0.23(-0.13%) |
May 09, 2022 | 165.76 | 168.69 | 164.94 | 167.53 | 8,327,544 | +0.91(+0.54%) |
May 06, 2022 | 165.46 | 167.02 | 165.04 | 166.62 | 6,810,285 | -0.37(-0.22%) |
May 05, 2022 | 169.51 | 169.78 | 165.59 | 166.99 | 7,502,458 | -3.25(-1.91%) |
May 04, 2022 | 168.31 | 170.53 | 167.36 | 170.24 | 6,269,537 | +1.81(+1.07%) |
May 03, 2022 | 168.92 | 170.65 | 167.86 | 168.44 | 6,949,799 | -0.33(-0.20%) |
May 02, 2022 | 170.50 | 171.39 | 167.25 | 168.77 | 7,562,698 | -1.72(-1.01%) |
Apr 29, 2022 | 172.42 | 172.46 | 170.24 | 170.49 | 9,015,737 | -2.84(-1.64%) |
Apr 28, 2022 | 172.18 | 174.31 | 171.87 | 173.32 | 9,955,090 | +1.29(+0.75%) |
Apr 27, 2022 | 174.06 | 174.61 | 171.70 | 172.04 | 11,738,896 | -2.44(-1.40%) |
Apr 26, 2022 | 174.87 | 176.26 | 174.00 | 174.48 | 10,785,460 | -1.26(-0.72%) |
Apr 25, 2022 | 172.27 | 176.38 | 172.04 | 175.73 | 11,829,533 | +4.22(+2.46%) |
Apr 22, 2022 | 172.39 | 173.03 | 171.36 | 171.51 | 8,484,477 | -1.72(-0.99%) |
Apr 21, 2022 | 173.77 | 174.66 | 172.47 | 173.23 | 7,376,869 | -0.50(-0.29%) |
Apr 20, 2022 | 172.17 | 174.14 | 171.85 | 173.73 | 8,514,191 | +0.76(+0.44%) |
Apr 19, 2022 | 170.74 | 175.67 | 170.01 | 172.97 | 15,250,741 | +5.12(+3.05%) |
Apr 18, 2022 | 169.80 | 170.42 | 166.97 | 167.84 | 6,684,921 | -2.12(-1.24%) |
Apr 14, 2022 | 170.06 | 171.38 | 169.80 | 169.96 | 6,550,092 | -0.72(-0.42%) |
Apr 13, 2022 | 169.96 | 170.85 | 169.34 | 170.68 | 5,973,095 | +0.72(+0.42%) |
Apr 12, 2022 | 169.30 | 170.82 | 168.35 | 169.96 | 6,306,368 | +0.06(+0.03%) |
Apr 11, 2022 | 172.89 | 174.02 | 169.68 | 169.90 | 6,277,284 | -2.15(-1.25%) |
Apr 08, 2022 | 171.31 | 173.07 | 170.46 | 172.06 | 7,562,469 | +0.34(+0.20%) |
Apr 07, 2022 | 171.63 | 172.84 | 170.27 | 171.72 | 7,816,835 | -0.44(-0.26%) |
Apr 06, 2022 | 169.48 | 172.51 | 168.75 | 172.16 | 10,933,539 | +4.37(+2.60%) |
Apr 05, 2022 | 166.72 | 169.72 | 166.55 | 167.80 | 7,885,455 | +1.08(+0.65%) |
Apr 04, 2022 | 168.34 | 168.34 | 165.82 | 166.72 | 7,261,873 | -1.62(-0.97%) |
Apr 01, 2022 | 167.27 | 168.57 | 165.90 | 168.34 | 6,907,303 | +0.91(+0.54%) |
Mar 31, 2022 | 169.67 | 170.25 | 167.20 | 167.44 | 12,185,868 | -2.23(-1.31%) |
Mar 30, 2022 | 168.58 | 169.92 | 167.86 | 169.67 | 6,644,538 | +1.75(+1.04%) |
Mar 29, 2022 | 168.75 | 169.49 | 167.03 | 167.92 | 6,324,278 | -0.09(-0.05%) |
Mar 28, 2022 | 166.89 | 168.34 | 166.61 | 168.00 | 5,931,916 | +0.86(+0.51%) |
Mar 25, 2022 | 165.98 | 167.88 | 165.54 | 167.15 | 5,091,286 | +1.59(+0.96%) |
Mar 24, 2022 | 165.33 | 165.84 | 164.45 | 165.56 | 5,305,095 | +0.85(+0.52%) |
Mar 23, 2022 | 165.55 | 165.84 | 164.47 | 164.71 | 5,561,607 | -0.62(-0.38%) |
Mar 22, 2022 | 166.12 | 166.12 | 164.30 | 165.33 | 8,965,535 | -0.78(-0.47%) |
Mar 21, 2022 | 165.01 | 167.37 | 164.69 | 166.12 | 8,017,852 | +0.94(+0.57%) |
Mar 18, 2022 | 167.22 | 167.22 | 164.06 | 165.18 | 14,617,191 | -1.85(-1.11%) |
Mar 17, 2022 | 165.53 | 167.07 | 164.57 | 167.03 | 7,909,225 | +2.15(+1.31%) |
Mar 16, 2022 | 165.77 | 167.17 | 163.03 | 164.88 | 10,169,258 | -1.53(-0.92%) |
Mar 15, 2022 | 163.75 | 166.77 | 163.02 | 166.41 | 11,171,744 | +4.20(+2.59%) |
Mar 14, 2022 | 161.25 | 164.50 | 160.94 | 162.20 | 8,181,309 | +2.21(+1.38%) |
Mar 11, 2022 | 159.78 | 161.99 | 159.68 | 159.99 | 5,491,614 | -0.29(-0.18%) |
Mar 10, 2022 | 159.25 | 160.75 | 158.79 | 160.29 | 6,532,290 | +0.28(+0.18%) |
Mar 09, 2022 | 160.62 | 160.82 | 158.61 | 160.00 | 7,671,748 | +0.60(+0.38%) |
Mar 08, 2022 | 162.53 | 163.56 | 159.20 | 159.40 | 11,748,259 | -3.30(-2.03%) |
Mar 07, 2022 | 159.00 | 163.56 | 158.11 | 162.69 | 12,344,318 | +2.58(+1.61%) |
Mar 04, 2022 | 158.38 | 160.47 | 157.63 | 160.12 | 6,671,288 | +0.95(+0.59%) |
Mar 03, 2022 | 157.49 | 159.98 | 157.13 | 159.17 | 7,760,228 | +2.30(+1.47%) |
Mar 02, 2022 | 155.33 | 158.37 | 154.98 | 156.87 | 7,190,984 | +1.93(+1.24%) |