Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 164.59 | 168.65 | 163.24 | 166.50 | 9,560,796 | -0.26(-0.15%) |
May 27, 2022 | 163.21 | 166.77 | 163.14 | 166.75 | 3,239,911 | +3.79(+2.33%) |
May 26, 2022 | 160.32 | 164.47 | 160.32 | 162.96 | 2,877,182 | +4.13(+2.60%) |
May 25, 2022 | 157.01 | 159.93 | 156.32 | 158.83 | 3,687,223 | -0.23(-0.14%) |
May 24, 2022 | 157.85 | 159.62 | 155.64 | 159.06 | 3,136,366 | -0.25(-0.16%) |
May 23, 2022 | 157.76 | 159.56 | 156.63 | 159.31 | 3,105,900 | +3.06(+1.96%) |
May 20, 2022 | 154.56 | 156.41 | 152.16 | 156.25 | 3,811,183 | +3.33(+2.18%) |
May 19, 2022 | 155.45 | 156.41 | 151.05 | 152.92 | 4,798,971 | -4.42(-2.81%) |
May 18, 2022 | 163.96 | 164.56 | 156.69 | 157.34 | 4,679,533 | -9.97(-5.96%) |
May 17, 2022 | 167.18 | 167.88 | 164.76 | 167.31 | 2,900,190 | +3.08(+1.87%) |
May 16, 2022 | 162.45 | 166.23 | 161.55 | 164.23 | 3,287,917 | +1.58(+0.97%) |
May 13, 2022 | 161.57 | 163.59 | 160.55 | 162.65 | 4,184,873 | +0.83(+0.51%) |
May 12, 2022 | 159.54 | 161.92 | 156.87 | 161.82 | 5,906,770 | +1.08(+0.67%) |
May 11, 2022 | 164.20 | 165.49 | 160.24 | 160.74 | 5,447,184 | -4.12(-2.50%) |
May 10, 2022 | 165.94 | 167.12 | 162.76 | 164.86 | 3,875,361 | +0.52(+0.32%) |
May 09, 2022 | 160.97 | 166.31 | 160.18 | 164.34 | 4,341,120 | +1.37(+0.84%) |
May 06, 2022 | 162.26 | 163.99 | 159.11 | 162.97 | 3,121,303 | +0.12(+0.07%) |
May 05, 2022 | 164.53 | 166.07 | 161.07 | 162.85 | 3,587,587 | -3.63(-2.18%) |
May 04, 2022 | 161.28 | 166.85 | 160.33 | 166.48 | 4,327,225 | +5.15(+3.19%) |
May 03, 2022 | 162.35 | 163.00 | 159.91 | 161.34 | 3,605,764 | -0.42(-0.26%) |
May 02, 2022 | 163.29 | 163.94 | 158.71 | 161.75 | 5,549,189 | -1.27(-0.78%) |
Apr 29, 2022 | 168.61 | 170.78 | 162.64 | 163.02 | 5,374,501 | -9.22(-5.35%) |
Apr 28, 2022 | 170.50 | 172.86 | 168.58 | 172.24 | 3,507,308 | +3.41(+2.02%) |
Apr 27, 2022 | 165.37 | 169.69 | 164.79 | 168.84 | 4,392,205 | +3.03(+1.83%) |
Apr 26, 2022 | 169.10 | 169.76 | 163.79 | 165.80 | 8,623,824 | -5.97(-3.47%) |
Apr 25, 2022 | 169.05 | 172.41 | 165.92 | 171.77 | 5,908,811 | +2.25(+1.33%) |
Apr 22, 2022 | 170.52 | 172.95 | 169.33 | 169.52 | 4,385,100 | -1.49(-0.87%) |
Apr 21, 2022 | 173.48 | 173.48 | 170.11 | 171.01 | 2,890,654 | -1.48(-0.86%) |
Apr 20, 2022 | 173.89 | 174.57 | 172.32 | 172.49 | 2,788,503 | -0.24(-0.14%) |
Apr 19, 2022 | 170.51 | 173.46 | 169.98 | 172.72 | 2,707,026 | +3.20(+1.89%) |
Apr 18, 2022 | 170.01 | 171.01 | 168.18 | 169.53 | 2,818,016 | -0.78(-0.46%) |
Apr 14, 2022 | 173.11 | 173.27 | 170.14 | 170.31 | 2,897,228 | -0.77(-0.45%) |
Apr 13, 2022 | 169.80 | 172.13 | 169.09 | 171.07 | 2,534,242 | +0.89(+0.52%) |
Apr 12, 2022 | 172.99 | 174.03 | 169.20 | 170.19 | 3,784,985 | -2.67(-1.55%) |
Apr 11, 2022 | 171.87 | 175.90 | 170.87 | 172.86 | 3,077,590 | -0.12(-0.07%) |
Apr 08, 2022 | 170.95 | 173.77 | 168.52 | 172.98 | 6,034,697 | -1.57(-0.90%) |
Apr 07, 2022 | 176.12 | 176.12 | 171.66 | 174.54 | 4,005,257 | -1.53(-0.87%) |
Apr 06, 2022 | 177.15 | 178.37 | 175.04 | 176.07 | 4,318,468 | -2.55(-1.43%) |
Apr 05, 2022 | 181.38 | 183.15 | 177.54 | 178.63 | 6,922,078 | -7.25(-3.90%) |
Apr 04, 2022 | 185.50 | 186.84 | 183.50 | 185.88 | 3,541,150 | -1.29(-0.69%) |
Apr 01, 2022 | 194.65 | 194.93 | 184.53 | 187.17 | 4,408,974 | -7.08(-3.65%) |
Mar 31, 2022 | 198.50 | 200.02 | 194.25 | 194.25 | 3,156,068 | -5.20(-2.61%) |
Mar 30, 2022 | 201.08 | 201.35 | 197.97 | 199.45 | 2,428,665 | -2.04(-1.01%) |
Mar 29, 2022 | 201.05 | 202.87 | 199.71 | 201.49 | 3,361,057 | +2.63(+1.32%) |
Mar 28, 2022 | 195.97 | 199.13 | 195.71 | 198.86 | 2,597,998 | +3.80(+1.95%) |
Mar 25, 2022 | 194.29 | 195.23 | 192.09 | 195.06 | 1,937,669 | +0.62(+0.32%) |
Mar 24, 2022 | 194.52 | 195.16 | 193.22 | 194.44 | 2,078,372 | +0.07(+0.04%) |
Mar 23, 2022 | 196.99 | 197.20 | 194.04 | 194.36 | 2,141,125 | -3.48(-1.76%) |
Mar 22, 2022 | 198.89 | 199.63 | 196.81 | 197.84 | 2,433,200 | -0.13(-0.06%) |
Mar 21, 2022 | 197.63 | 200.90 | 196.51 | 197.97 | 2,478,233 | -1.10(-0.56%) |
Mar 18, 2022 | 200.16 | 200.36 | 196.41 | 199.07 | 6,931,410 | -2.30(-1.14%) |
Mar 17, 2022 | 195.65 | 201.60 | 194.53 | 201.37 | 3,886,618 | +4.00(+2.03%) |
Mar 16, 2022 | 192.57 | 197.47 | 192.49 | 197.37 | 3,336,185 | +6.68(+3.50%) |
Mar 15, 2022 | 187.94 | 191.33 | 187.09 | 190.69 | 3,163,352 | +5.64(+3.05%) |
Mar 14, 2022 | 186.22 | 189.23 | 184.10 | 185.05 | 2,469,960 | +0.36(+0.20%) |
Mar 11, 2022 | 188.33 | 189.46 | 184.52 | 184.69 | 2,215,314 | -2.97(-1.58%) |
Mar 10, 2022 | 185.22 | 187.83 | 187.66 | 2,521,645 | +0.36(+0.19%) | |
Mar 09, 2022 | 189.31 | 189.56 | 186.87 | 187.30 | 3,419,846 | +3.05(+1.66%) |
Mar 08, 2022 | 183.05 | 188.82 | 179.82 | 184.25 | 4,425,073 | +2.02(+1.11%) |
Mar 07, 2022 | 187.90 | 189.30 | 181.28 | 182.22 | 4,463,198 | -8.34(-4.38%) |
Mar 04, 2022 | 191.19 | 191.30 | 187.55 | 190.57 | 2,697,610 | -1.85(-0.96%) |
Mar 03, 2022 | 193.73 | 195.87 | 191.86 | 192.41 | 3,332,412 | +0.88(+0.46%) |
Mar 02, 2022 | 186.50 | 193.26 | 186.35 | 191.54 | 3,150,071 | +5.33(+2.86%) |