Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 164.56 | 168.61 | 163.21 | 166.46 | 9,562,986 | -0.25(-0.15%) |
May 27, 2022 | 163.17 | 166.73 | 163.10 | 166.71 | 3,240,654 | +3.79(+2.33%) |
May 26, 2022 | 160.28 | 164.43 | 160.28 | 162.92 | 2,877,841 | +4.13(+2.60%) |
May 25, 2022 | 156.98 | 159.89 | 156.28 | 158.79 | 3,688,068 | -0.23(-0.14%) |
May 24, 2022 | 157.82 | 159.59 | 155.61 | 159.02 | 3,137,085 | -0.26(-0.16%) |
May 23, 2022 | 157.72 | 159.52 | 156.59 | 159.28 | 3,106,612 | +3.06(+1.96%) |
May 20, 2022 | 154.53 | 156.37 | 152.13 | 156.22 | 3,812,057 | +3.33(+2.18%) |
May 19, 2022 | 155.41 | 156.37 | 151.01 | 152.88 | 4,800,070 | -4.42(-2.81%) |
May 18, 2022 | 163.93 | 164.53 | 156.66 | 157.31 | 4,680,605 | -9.97(-5.96%) |
May 17, 2022 | 167.14 | 167.84 | 164.72 | 167.27 | 2,900,854 | +3.08(+1.87%) |
May 16, 2022 | 162.41 | 166.19 | 161.52 | 164.19 | 3,288,671 | +1.58(+0.97%) |
May 13, 2022 | 161.53 | 163.55 | 160.51 | 162.61 | 4,185,832 | +0.83(+0.51%) |
May 12, 2022 | 159.51 | 161.88 | 156.84 | 161.78 | 5,908,123 | +1.08(+0.67%) |
May 11, 2022 | 164.16 | 165.45 | 160.21 | 160.70 | 5,448,432 | -4.12(-2.50%) |
May 10, 2022 | 165.90 | 167.08 | 162.72 | 164.82 | 3,876,249 | +0.53(+0.32%) |
May 09, 2022 | 160.93 | 166.27 | 160.14 | 164.30 | 4,342,115 | +1.37(+0.84%) |
May 06, 2022 | 162.22 | 163.95 | 159.07 | 162.93 | 3,122,019 | +0.12(+0.07%) |
May 05, 2022 | 164.50 | 166.03 | 161.03 | 162.81 | 3,588,409 | -3.63(-2.18%) |
May 04, 2022 | 161.25 | 166.81 | 160.29 | 166.44 | 4,328,217 | +5.14(+3.19%) |
May 03, 2022 | 162.31 | 162.97 | 159.88 | 161.30 | 3,606,590 | -0.42(-0.26%) |
May 02, 2022 | 163.26 | 163.90 | 158.67 | 161.72 | 5,550,461 | -1.27(-0.78%) |
Apr 29, 2022 | 168.57 | 170.74 | 162.60 | 162.99 | 5,375,732 | -9.22(-5.35%) |
Apr 28, 2022 | 170.47 | 172.82 | 168.54 | 172.20 | 3,508,112 | +3.41(+2.02%) |
Apr 27, 2022 | 165.33 | 169.65 | 164.76 | 168.80 | 4,393,211 | +3.03(+1.83%) |
Apr 26, 2022 | 169.06 | 169.72 | 163.75 | 165.76 | 8,625,800 | -5.97(-3.48%) |
Apr 25, 2022 | 169.01 | 172.37 | 165.88 | 171.73 | 5,910,165 | +2.25(+1.33%) |
Apr 22, 2022 | 170.48 | 172.91 | 169.29 | 169.48 | 4,386,105 | -1.49(-0.87%) |
Apr 21, 2022 | 173.44 | 173.44 | 170.07 | 170.97 | 2,891,316 | -1.48(-0.86%) |
Apr 20, 2022 | 173.85 | 174.53 | 172.28 | 172.45 | 2,789,142 | -0.24(-0.14%) |
Apr 19, 2022 | 170.47 | 173.42 | 169.94 | 172.68 | 2,707,646 | +3.20(+1.89%) |
Apr 18, 2022 | 169.98 | 170.97 | 168.14 | 169.49 | 2,818,661 | -0.78(-0.46%) |
Apr 14, 2022 | 173.07 | 173.23 | 170.10 | 170.27 | 2,897,892 | -0.77(-0.45%) |
Apr 13, 2022 | 169.76 | 172.09 | 169.05 | 171.03 | 2,534,823 | +0.89(+0.52%) |
Apr 12, 2022 | 172.95 | 173.99 | 169.16 | 170.15 | 3,785,852 | -2.67(-1.55%) |
Apr 11, 2022 | 171.83 | 175.86 | 170.83 | 172.82 | 3,078,295 | -0.12(-0.07%) |
Apr 08, 2022 | 170.91 | 173.73 | 168.48 | 172.94 | 6,036,080 | -1.57(-0.90%) |
Apr 07, 2022 | 176.08 | 176.08 | 171.62 | 174.50 | 4,006,175 | -1.53(-0.87%) |
Apr 06, 2022 | 177.11 | 178.32 | 175.00 | 176.03 | 4,319,458 | -2.55(-1.43%) |
Apr 05, 2022 | 181.34 | 183.11 | 177.50 | 178.59 | 6,923,663 | -7.24(-3.90%) |
Apr 04, 2022 | 185.45 | 186.79 | 183.46 | 185.83 | 3,541,961 | -1.30(-0.69%) |
Apr 01, 2022 | 194.61 | 194.89 | 184.48 | 187.13 | 4,409,984 | -7.08(-3.65%) |
Mar 31, 2022 | 198.46 | 199.98 | 194.21 | 194.21 | 3,156,791 | -5.20(-2.61%) |
Mar 30, 2022 | 201.04 | 201.31 | 197.93 | 199.41 | 2,429,221 | -2.04(-1.01%) |
Mar 29, 2022 | 201.00 | 202.82 | 199.66 | 201.44 | 3,361,827 | +2.63(+1.32%) |
Mar 28, 2022 | 195.93 | 199.08 | 195.67 | 198.82 | 2,598,594 | +3.80(+1.95%) |
Mar 25, 2022 | 194.25 | 195.19 | 192.04 | 195.01 | 1,938,113 | +0.62(+0.32%) |
Mar 24, 2022 | 194.47 | 195.12 | 193.18 | 194.39 | 2,078,848 | +0.07(+0.04%) |
Mar 23, 2022 | 196.94 | 197.16 | 193.99 | 194.32 | 2,141,615 | -3.48(-1.76%) |
Mar 22, 2022 | 198.85 | 199.59 | 196.76 | 197.79 | 2,433,758 | -0.13(-0.06%) |
Mar 21, 2022 | 197.59 | 200.86 | 196.46 | 197.92 | 2,478,801 | -1.10(-0.56%) |
Mar 18, 2022 | 200.11 | 200.31 | 196.36 | 199.03 | 6,932,998 | -2.30(-1.14%) |
Mar 17, 2022 | 195.60 | 201.55 | 194.48 | 201.33 | 3,887,508 | +4.00(+2.03%) |
Mar 16, 2022 | 192.53 | 197.42 | 192.44 | 197.32 | 3,336,949 | +6.67(+3.50%) |
Mar 15, 2022 | 187.90 | 191.28 | 187.05 | 190.65 | 3,164,077 | +5.64(+3.05%) |
Mar 14, 2022 | 186.18 | 189.18 | 184.06 | 185.01 | 2,470,525 | +0.36(+0.20%) |
Mar 11, 2022 | 188.29 | 189.42 | 184.47 | 184.65 | 2,215,821 | -2.97(-1.58%) |
Mar 10, 2022 | 185.18 | 187.79 | 187.62 | 2,522,223 | +0.36(+0.19%) | |
Mar 09, 2022 | 189.26 | 189.52 | 186.83 | 187.25 | 3,420,630 | +3.05(+1.66%) |
Mar 08, 2022 | 183.01 | 188.78 | 179.78 | 184.20 | 4,426,087 | +2.02(+1.11%) |
Mar 07, 2022 | 187.86 | 189.25 | 181.24 | 182.18 | 4,464,220 | -8.34(-4.38%) |
Mar 04, 2022 | 191.15 | 191.26 | 187.51 | 190.52 | 2,698,228 | -1.85(-0.96%) |
Mar 03, 2022 | 193.68 | 195.82 | 191.82 | 192.37 | 3,333,176 | +0.88(+0.46%) |
Mar 02, 2022 | 186.46 | 193.22 | 186.31 | 191.49 | 3,150,793 | +5.32(+2.86%) |