Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.71 | 161.71 | 156.40 | 158.65 | 14,389,258 | -3.80(-2.34%) |
May 27, 2022 | 161.97 | 162.49 | 160.97 | 162.46 | 7,098,535 | +1.57(+0.98%) |
May 26, 2022 | 159.80 | 161.81 | 159.80 | 160.88 | 5,491,652 | +1.08(+0.67%) |
May 25, 2022 | 158.75 | 160.30 | 157.91 | 159.81 | 6,112,714 | +1.09(+0.68%) |
May 24, 2022 | 157.02 | 159.13 | 156.20 | 158.72 | 6,690,592 | +2.10(+1.34%) |
May 23, 2022 | 155.31 | 157.90 | 154.70 | 156.62 | 4,918,378 | +3.21(+2.09%) |
May 20, 2022 | 153.44 | 154.22 | 150.96 | 153.41 | 6,096,656 | +0.95(+0.63%) |
May 19, 2022 | 153.69 | 153.95 | 151.01 | 152.46 | 6,792,334 | -2.32(-1.50%) |
May 18, 2022 | 164.27 | 164.44 | 154.09 | 154.78 | 9,384,205 | -10.22(-6.20%) |
May 17, 2022 | 165.80 | 166.15 | 163.22 | 165.00 | 5,303,115 | -0.96(-0.58%) |
May 16, 2022 | 164.29 | 166.74 | 164.02 | 165.96 | 5,622,072 | +1.66(+1.01%) |
May 13, 2022 | 161.44 | 164.72 | 160.27 | 164.30 | 4,984,934 | +3.14(+1.95%) |
May 12, 2022 | 161.96 | 162.66 | 159.04 | 161.16 | 6,844,644 | -0.25(-0.15%) |
May 11, 2022 | 161.56 | 163.06 | 160.71 | 161.41 | 5,685,138 | -0.78(-0.48%) |
May 10, 2022 | 163.73 | 165.07 | 161.49 | 162.19 | 6,276,780 | -0.20(-0.12%) |
May 09, 2022 | 160.46 | 163.51 | 159.61 | 162.39 | 7,696,638 | +1.22(+0.76%) |
May 06, 2022 | 160.06 | 161.54 | 159.57 | 161.17 | 6,158,725 | +0.02(+0.01%) |
May 05, 2022 | 163.71 | 163.92 | 159.91 | 161.15 | 6,908,872 | -3.28(-2.00%) |
May 04, 2022 | 158.52 | 164.68 | 158.52 | 164.43 | 6,588,955 | +5.55(+3.49%) |
May 03, 2022 | 159.97 | 160.13 | 157.55 | 158.88 | 5,883,653 | +0.22(+0.14%) |
May 02, 2022 | 163.61 | 164.05 | 156.31 | 158.66 | 8,132,577 | -3.74(-2.30%) |
Apr 29, 2022 | 167.79 | 167.79 | 162.12 | 162.40 | 6,907,878 | -5.48(-3.26%) |
Apr 28, 2022 | 165.07 | 167.99 | 164.39 | 167.88 | 5,534,178 | +2.51(+1.52%) |
Apr 27, 2022 | 164.02 | 167.11 | 163.80 | 165.37 | 5,477,478 | +1.47(+0.89%) |
Apr 26, 2022 | 164.54 | 165.84 | 163.36 | 163.90 | 7,810,079 | -0.42(-0.25%) |
Apr 25, 2022 | 163.82 | 164.49 | 161.73 | 164.32 | 7,791,263 | +1.50(+0.92%) |
Apr 22, 2022 | 165.50 | 165.77 | 162.62 | 162.81 | 6,444,048 | -2.54(-1.54%) |
Apr 21, 2022 | 166.23 | 167.63 | 165.18 | 165.36 | 3,913,353 | -0.60(-0.36%) |
Apr 20, 2022 | 164.30 | 166.43 | 164.30 | 165.96 | 4,438,353 | +2.43(+1.49%) |
Apr 19, 2022 | 160.63 | 163.78 | 160.63 | 163.52 | 3,860,264 | +2.34(+1.45%) |
Apr 18, 2022 | 161.94 | 162.97 | 160.74 | 161.18 | 3,261,997 | -1.40(-0.86%) |
Apr 14, 2022 | 164.07 | 164.81 | 162.45 | 162.58 | 5,111,481 | -1.04(-0.64%) |
Apr 13, 2022 | 164.17 | 164.39 | 162.42 | 163.62 | 4,645,978 | -0.28(-0.17%) |
Apr 12, 2022 | 164.36 | 165.18 | 163.27 | 163.90 | 4,149,209 | +0.66(+0.41%) |
Apr 11, 2022 | 164.20 | 165.48 | 162.98 | 163.24 | 4,044,502 | -0.50(-0.31%) |
Apr 08, 2022 | 163.61 | 164.27 | 162.28 | 163.74 | 4,105,832 | +0.55(+0.34%) |
Apr 07, 2022 | 162.70 | 163.88 | 161.52 | 163.19 | 5,330,705 | +0.15(+0.09%) |
Apr 06, 2022 | 160.71 | 163.34 | 160.29 | 163.04 | 4,541,103 | +2.73(+1.71%) |
Apr 05, 2022 | 159.19 | 162.09 | 159.19 | 160.31 | 4,737,790 | +0.17(+0.11%) |
Apr 04, 2022 | 159.94 | 160.20 | 158.37 | 160.14 | 3,975,462 | -0.42(-0.26%) |
Apr 01, 2022 | 158.79 | 160.72 | 158.29 | 160.55 | 3,425,390 | +2.25(+1.42%) |
Mar 31, 2022 | 159.24 | 160.12 | 158.20 | 158.30 | 6,430,459 | -0.55(-0.35%) |
Mar 30, 2022 | 158.98 | 159.12 | 157.11 | 158.85 | 4,093,516 | -0.22(-0.14%) |
Mar 29, 2022 | 158.22 | 159.44 | 157.35 | 159.07 | 4,695,057 | +2.33(+1.48%) |
Mar 28, 2022 | 156.15 | 156.78 | 154.83 | 156.74 | 4,555,011 | +0.46(+0.30%) |
Mar 25, 2022 | 155.51 | 156.90 | 155.51 | 156.28 | 4,385,615 | +0.73(+0.47%) |
Mar 24, 2022 | 155.16 | 155.80 | 154.42 | 155.55 | 3,341,458 | +0.94(+0.61%) |
Mar 23, 2022 | 155.34 | 156.31 | 153.81 | 154.62 | 4,793,718 | -0.81(-0.52%) |
Mar 22, 2022 | 154.01 | 155.84 | 153.43 | 155.43 | 6,126,309 | +1.68(+1.09%) |
Mar 21, 2022 | 153.47 | 154.93 | 152.34 | 153.75 | 5,416,433 | -0.22(-0.14%) |
Mar 18, 2022 | 152.63 | 154.09 | 151.38 | 153.96 | 12,818,279 | +1.75(+1.15%) |
Mar 17, 2022 | 151.16 | 152.87 | 150.66 | 152.21 | 3,793,311 | +1.17(+0.78%) |
Mar 16, 2022 | 149.82 | 151.31 | 148.52 | 151.04 | 6,663,038 | +0.66(+0.44%) |
Mar 15, 2022 | 148.79 | 150.85 | 148.33 | 150.38 | 6,558,929 | +2.94(+1.99%) |
Mar 14, 2022 | 146.74 | 149.24 | 146.12 | 147.44 | 6,423,875 | +2.04(+1.41%) |
Mar 11, 2022 | 147.02 | 148.38 | 145.16 | 145.39 | 5,035,752 | -0.73(-0.50%) |
Mar 10, 2022 | 147.34 | 147.78 | 145.05 | 146.12 | 6,453,307 | -2.74(-1.84%) |
Mar 09, 2022 | 151.14 | 151.38 | 147.92 | 148.87 | 6,093,438 | -0.44(-0.30%) |
Mar 08, 2022 | 153.57 | 155.08 | 149.14 | 149.31 | 6,515,474 | -4.33(-2.82%) |
Mar 07, 2022 | 155.17 | 156.19 | 153.34 | 153.64 | 6,679,257 | -3.12(-1.99%) |
Mar 04, 2022 | 153.22 | 157.47 | 152.19 | 156.76 | 6,704,684 | +2.35(+1.52%) |
Mar 03, 2022 | 155.08 | 156.23 | 153.97 | 154.42 | 5,655,724 | -0.17(-0.11%) |
Mar 02, 2022 | 153.13 | 155.80 | 152.67 | 154.58 | 5,801,616 | +2.11(+1.39%) |