Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 162.73 | 165.48 | 161.86 | 163.58 | 4,254,634 | -0.76(-0.46%) |
May 27, 2022 | 161.90 | 164.41 | 160.89 | 164.34 | 2,226,748 | +4.10(+2.56%) |
May 26, 2022 | 157.65 | 161.59 | 157.65 | 160.24 | 2,542,819 | +4.71(+3.03%) |
May 25, 2022 | 152.26 | 156.74 | 151.23 | 155.53 | 4,520,687 | +4.73(+3.14%) |
May 24, 2022 | 152.41 | 153.07 | 148.18 | 150.80 | 2,918,179 | -3.30(-2.14%) |
May 23, 2022 | 151.75 | 154.61 | 151.18 | 154.10 | 2,813,770 | +5.62(+3.78%) |
May 20, 2022 | 149.56 | 150.00 | 145.06 | 148.49 | 3,076,447 | -0.74(-0.49%) |
May 19, 2022 | 148.81 | 151.60 | 148.50 | 149.22 | 2,856,858 | -2.03(-1.34%) |
May 18, 2022 | 155.80 | 155.86 | 150.58 | 151.26 | 2,784,140 | -5.57(-3.55%) |
May 17, 2022 | 156.07 | 157.71 | 153.49 | 156.83 | 3,021,654 | +5.25(+3.46%) |
May 16, 2022 | 152.53 | 153.81 | 149.53 | 151.58 | 2,901,445 | -2.25(-1.46%) |
May 13, 2022 | 151.12 | 155.12 | 151.04 | 153.82 | 3,741,200 | +5.31(+3.58%) |
May 12, 2022 | 150.77 | 152.28 | 145.23 | 148.51 | 5,484,733 | -5.93(-3.84%) |
May 11, 2022 | 156.71 | 159.82 | 154.10 | 154.44 | 2,728,744 | -2.37(-1.51%) |
May 10, 2022 | 158.35 | 159.62 | 153.47 | 156.81 | 3,112,873 | +0.78(+0.50%) |
May 09, 2022 | 159.91 | 160.87 | 155.40 | 156.02 | 4,635,574 | -5.94(-3.67%) |
May 06, 2022 | 163.92 | 164.72 | 159.89 | 161.96 | 3,230,228 | -3.74(-2.26%) |
May 05, 2022 | 171.16 | 171.28 | 164.08 | 165.70 | 3,082,722 | -6.60(-3.83%) |
May 04, 2022 | 166.88 | 172.64 | 165.89 | 172.30 | 3,024,221 | +5.53(+3.32%) |
May 03, 2022 | 167.63 | 168.60 | 165.04 | 166.77 | 3,271,273 | +0.48(+0.29%) |
May 02, 2022 | 169.23 | 169.45 | 162.31 | 166.29 | 4,003,572 | -2.99(-1.77%) |
Apr 29, 2022 | 174.50 | 176.65 | 168.92 | 169.29 | 3,326,192 | -7.04(-3.99%) |
Apr 28, 2022 | 174.75 | 178.18 | 172.10 | 176.33 | 2,792,225 | +4.22(+2.45%) |
Apr 27, 2022 | 172.15 | 173.84 | 170.05 | 172.12 | 4,216,195 | -0.99(-0.57%) |
Apr 26, 2022 | 177.56 | 178.20 | 173.00 | 173.11 | 3,846,484 | -5.28(-2.96%) |
Apr 25, 2022 | 174.40 | 178.54 | 172.47 | 178.39 | 4,575,535 | +3.45(+1.97%) |
Apr 22, 2022 | 179.68 | 179.79 | 174.72 | 174.94 | 4,513,778 | -5.04(-2.80%) |
Apr 21, 2022 | 185.01 | 186.45 | 178.85 | 179.98 | 4,096,155 | -2.63(-1.44%) |
Apr 20, 2022 | 182.49 | 184.25 | 181.82 | 182.61 | 2,328,270 | +1.25(+0.69%) |
Apr 19, 2022 | 179.27 | 182.25 | 178.98 | 181.36 | 2,799,909 | +2.61(+1.46%) |
Apr 18, 2022 | 175.70 | 180.12 | 175.38 | 178.76 | 2,251,601 | +3.22(+1.83%) |
Apr 14, 2022 | 173.71 | 176.81 | 173.14 | 175.54 | 2,752,508 | +1.52(+0.87%) |
Apr 13, 2022 | 168.82 | 174.43 | 168.60 | 174.02 | 3,076,227 | +3.93(+2.31%) |
Apr 12, 2022 | 171.09 | 173.69 | 169.29 | 170.09 | 4,487,994 | -1.97(-1.14%) |
Apr 11, 2022 | 175.44 | 176.78 | 171.75 | 172.06 | 4,971,107 | -5.94(-3.34%) |
Apr 08, 2022 | 177.32 | 180.93 | 176.28 | 178.00 | 3,174,197 | +1.27(+0.72%) |
Apr 07, 2022 | 175.89 | 177.58 | 173.55 | 176.73 | 4,191,167 | -0.78(-0.44%) |
Apr 06, 2022 | 178.26 | 178.63 | 175.59 | 177.51 | 3,252,939 | -1.63(-0.91%) |
Apr 05, 2022 | 181.16 | 184.40 | 178.56 | 179.14 | 3,078,241 | -2.18(-1.20%) |
Apr 04, 2022 | 181.28 | 182.13 | 179.32 | 181.32 | 3,075,357 | +0.47(+0.26%) |
Apr 01, 2022 | 181.84 | 183.02 | 179.99 | 180.85 | 2,739,492 | +0.16(+0.09%) |
Mar 31, 2022 | 183.13 | 184.66 | 180.63 | 180.69 | 3,934,647 | -2.67(-1.45%) |
Mar 30, 2022 | 184.93 | 185.61 | 182.04 | 183.35 | 2,357,588 | -1.14(-0.62%) |
Mar 29, 2022 | 185.84 | 187.45 | 183.93 | 184.49 | 2,860,149 | +1.20(+0.65%) |
Mar 28, 2022 | 183.53 | 183.53 | 180.00 | 183.29 | 3,150,046 | -0.56(-0.30%) |
Mar 25, 2022 | 183.98 | 184.80 | 182.62 | 183.85 | 1,937,611 | +1.34(+0.74%) |
Mar 24, 2022 | 180.31 | 182.97 | 179.43 | 182.51 | 2,509,311 | +2.77(+1.54%) |
Mar 23, 2022 | 182.45 | 183.22 | 178.93 | 179.74 | 3,792,351 | -5.13(-2.78%) |
Mar 22, 2022 | 184.07 | 187.79 | 183.64 | 184.87 | 3,119,963 | +2.16(+1.18%) |
Mar 21, 2022 | 184.33 | 185.03 | 181.23 | 182.70 | 3,276,781 | -1.57(-0.85%) |
Mar 18, 2022 | 182.32 | 184.55 | 178.60 | 184.28 | 9,049,750 | +3.62(+2.01%) |
Mar 17, 2022 | 174.09 | 181.37 | 173.98 | 180.66 | 6,622,008 | +6.15(+3.52%) |
Mar 16, 2022 | 173.13 | 176.59 | 170.35 | 174.51 | 5,421,912 | +4.42(+2.60%) |
Mar 15, 2022 | 167.73 | 172.27 | 167.51 | 170.09 | 3,960,821 | +3.14(+1.88%) |
Mar 14, 2022 | 165.54 | 168.81 | 163.98 | 166.96 | 4,775,761 | +4.73(+2.91%) |
Mar 11, 2022 | 165.95 | 166.49 | 161.97 | 162.23 | 3,104,862 | -1.64(-1.00%) |
Mar 10, 2022 | 160.00 | 163.87 | 3,975,127 | +0.92(+0.56%) | ||
Mar 09, 2022 | 162.35 | 164.96 | 161.08 | 162.95 | 4,955,577 | +8.31(+5.37%) |
Mar 08, 2022 | 155.10 | 161.84 | 150.46 | 154.65 | 7,314,597 | +0.89(+0.58%) |
Mar 07, 2022 | 164.38 | 164.99 | 153.71 | 153.76 | 8,027,195 | -13.35(-7.99%) |
Mar 04, 2022 | 170.66 | 170.86 | 165.05 | 167.11 | 5,536,823 | -6.71(-3.86%) |
Mar 03, 2022 | 175.96 | 177.25 | 172.69 | 173.81 | 3,452,625 | -0.41(-0.23%) |
Mar 02, 2022 | 173.72 | 176.09 | 172.09 | 174.22 | 4,199,621 | +2.17(+1.26%) |