Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 168.79 | 171.51 | 167.50 | 170.63 | 2,044,413 | +1.15(+0.68%) |
May 27, 2022 | 166.76 | 169.50 | 165.89 | 169.48 | 990,967 | +2.82(+1.69%) |
May 26, 2022 | 166.13 | 167.25 | 165.65 | 166.66 | 989,614 | +1.22(+0.74%) |
May 25, 2022 | 164.29 | 166.00 | 164.29 | 165.44 | 1,251,056 | -0.31(-0.18%) |
May 24, 2022 | 164.13 | 166.09 | 161.22 | 165.74 | 1,057,822 | +1.72(+1.05%) |
May 23, 2022 | 162.25 | 164.73 | 161.03 | 164.02 | 1,525,297 | +3.68(+2.29%) |
May 20, 2022 | 161.63 | 162.34 | 158.50 | 160.34 | 2,043,657 | -1.01(-0.63%) |
May 19, 2022 | 164.81 | 165.35 | 159.48 | 161.35 | 1,165,610 | -4.78(-2.88%) |
May 18, 2022 | 168.52 | 168.79 | 165.78 | 166.13 | 1,148,205 | -2.93(-1.73%) |
May 17, 2022 | 167.25 | 169.29 | 166.09 | 169.06 | 1,365,010 | +2.75(+1.66%) |
May 16, 2022 | 164.88 | 167.29 | 164.72 | 166.31 | 1,321,077 | +1.64(+1.00%) |
May 13, 2022 | 165.55 | 166.05 | 163.32 | 164.67 | 1,248,282 | -0.56(-0.34%) |
May 12, 2022 | 165.27 | 165.50 | 163.18 | 165.23 | 1,380,079 | +0.94(+0.57%) |
May 11, 2022 | 164.92 | 167.32 | 164.21 | 164.28 | 1,227,624 | -0.58(-0.35%) |
May 10, 2022 | 165.08 | 167.05 | 163.39 | 164.87 | 1,540,683 | +1.02(+0.62%) |
May 09, 2022 | 162.90 | 165.41 | 162.44 | 163.85 | 2,144,150 | +0.27(+0.16%) |
May 06, 2022 | 164.52 | 164.52 | 162.19 | 163.58 | 1,276,614 | -0.35(-0.22%) |
May 05, 2022 | 167.19 | 167.19 | 162.93 | 163.93 | 1,559,692 | -3.28(-1.96%) |
May 04, 2022 | 163.58 | 167.31 | 163.39 | 167.21 | 1,546,773 | +3.52(+2.15%) |
May 03, 2022 | 162.18 | 165.25 | 162.04 | 163.69 | 1,130,650 | +1.59(+0.98%) |
May 02, 2022 | 163.42 | 164.35 | 159.77 | 162.10 | 1,570,362 | -0.92(-0.57%) |
Apr 29, 2022 | 165.77 | 166.07 | 162.65 | 163.03 | 1,400,281 | -3.28(-1.97%) |
Apr 28, 2022 | 166.78 | 166.78 | 164.09 | 166.31 | 1,072,192 | +0.91(+0.55%) |
Apr 27, 2022 | 165.68 | 166.74 | 163.57 | 165.40 | 1,917,581 | +0.85(+0.52%) |
Apr 26, 2022 | 165.67 | 167.54 | 164.49 | 164.55 | 1,896,159 | -1.70(-1.02%) |
Apr 25, 2022 | 164.35 | 166.72 | 162.62 | 166.25 | 1,576,595 | +1.27(+0.77%) |
Apr 22, 2022 | 167.50 | 167.50 | 164.79 | 164.98 | 1,617,405 | -3.00(-1.79%) |
Apr 21, 2022 | 170.96 | 171.33 | 167.70 | 167.98 | 1,937,799 | -1.38(-0.82%) |
Apr 20, 2022 | 168.59 | 169.63 | 165.99 | 169.36 | 2,455,571 | +1.48(+0.88%) |
Apr 19, 2022 | 173.55 | 174.90 | 166.31 | 167.89 | 2,885,680 | -8.63(-4.89%) |
Apr 18, 2022 | 175.98 | 177.34 | 175.60 | 176.52 | 1,418,228 | +0.93(+0.53%) |
Apr 14, 2022 | 175.16 | 176.32 | 174.84 | 175.59 | 1,041,009 | +0.50(+0.29%) |
Apr 13, 2022 | 176.14 | 177.18 | 173.18 | 175.08 | 889,090 | -1.17(-0.66%) |
Apr 12, 2022 | 175.88 | 178.24 | 175.75 | 176.25 | 1,171,699 | -0.67(-0.38%) |
Apr 11, 2022 | 177.19 | 178.78 | 176.58 | 176.92 | 1,279,565 | +0.74(+0.42%) |
Apr 08, 2022 | 175.11 | 176.52 | 173.60 | 176.18 | 1,175,805 | +2.64(+1.52%) |
Apr 07, 2022 | 173.69 | 174.22 | 171.62 | 173.54 | 917,439 | -0.47(-0.27%) |
Apr 06, 2022 | 171.84 | 175.32 | 171.76 | 174.01 | 1,071,850 | +1.13(+0.66%) |
Apr 05, 2022 | 173.88 | 175.92 | 172.45 | 172.87 | 876,591 | -0.41(-0.24%) |
Apr 04, 2022 | 176.31 | 176.31 | 172.99 | 173.28 | 1,076,735 | -3.27(-1.85%) |
Apr 01, 2022 | 175.75 | 176.74 | 174.01 | 176.55 | 1,133,053 | +2.40(+1.38%) |
Mar 31, 2022 | 177.23 | 177.76 | 174.13 | 174.15 | 1,236,149 | -2.69(-1.52%) |
Mar 30, 2022 | 175.13 | 176.85 | 174.48 | 176.84 | 1,006,319 | +1.66(+0.95%) |
Mar 29, 2022 | 178.79 | 178.80 | 174.16 | 175.18 | 1,437,375 | -2.81(-1.58%) |
Mar 28, 2022 | 179.15 | 179.15 | 176.85 | 177.99 | 622,897 | -0.94(-0.53%) |
Mar 25, 2022 | 175.54 | 178.96 | 175.40 | 178.93 | 897,731 | +3.36(+1.92%) |
Mar 24, 2022 | 173.58 | 175.70 | 172.75 | 175.57 | 1,006,552 | +2.48(+1.43%) |
Mar 23, 2022 | 173.95 | 175.20 | 173.00 | 173.09 | 983,690 | -1.03(-0.59%) |
Mar 22, 2022 | 175.24 | 175.74 | 172.93 | 174.12 | 1,496,351 | +0.15(+0.09%) |
Mar 21, 2022 | 172.93 | 174.84 | 172.60 | 173.97 | 1,452,123 | +2.13(+1.24%) |
Mar 18, 2022 | 172.00 | 172.00 | 168.95 | 171.84 | 4,148,633 | -0.69(-0.40%) |
Mar 17, 2022 | 170.48 | 172.59 | 168.17 | 172.53 | 1,722,805 | +1.66(+0.97%) |
Mar 16, 2022 | 172.18 | 172.66 | 168.38 | 170.87 | 2,017,955 | -0.86(-0.50%) |
Mar 15, 2022 | 169.87 | 172.17 | 168.83 | 171.73 | 1,815,830 | +2.87(+1.70%) |
Mar 14, 2022 | 167.33 | 170.22 | 167.05 | 168.86 | 2,041,434 | +3.29(+1.99%) |
Mar 11, 2022 | 165.44 | 167.69 | 165.29 | 165.57 | 1,460,226 | +1.75(+1.07%) |
Mar 10, 2022 | 161.38 | 164.18 | 161.25 | 163.82 | 1,517,099 | +0.50(+0.30%) |
Mar 09, 2022 | 162.85 | 164.83 | 162.41 | 163.32 | 1,425,883 | +3.62(+2.27%) |
Mar 08, 2022 | 161.71 | 163.84 | 159.54 | 159.70 | 1,592,574 | -1.27(-0.79%) |
Mar 07, 2022 | 162.89 | 163.69 | 160.92 | 160.97 | 1,471,218 | -3.42(-2.08%) |
Mar 04, 2022 | 162.32 | 164.92 | 160.71 | 164.39 | 1,220,177 | -0.19(-0.12%) |
Mar 03, 2022 | 164.74 | 165.82 | 163.08 | 164.58 | 1,235,024 | -0.08(-0.05%) |
Mar 02, 2022 | 160.04 | 165.54 | 159.93 | 164.66 | 1,520,737 | +5.56(+3.49%) |