Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.78 | 166.47 | 160.62 | 164.80 | 1,560,420 | +1.28(+0.78%) |
May 27, 2022 | 160.76 | 163.54 | 160.49 | 163.52 | 966,872 | +3.44(+2.15%) |
May 26, 2022 | 156.53 | 162.46 | 156.53 | 160.08 | 1,496,278 | +4.55(+2.93%) |
May 25, 2022 | 149.35 | 157.06 | 149.35 | 155.52 | 1,039,001 | +5.33(+3.55%) |
May 24, 2022 | 154.06 | 154.08 | 148.35 | 150.19 | 1,272,651 | -5.34(-3.43%) |
May 23, 2022 | 156.34 | 157.20 | 153.13 | 155.53 | 901,401 | +0.06(+0.04%) |
May 20, 2022 | 155.78 | 155.78 | 149.64 | 155.47 | 1,428,983 | +1.78(+1.16%) |
May 19, 2022 | 153.28 | 156.53 | 151.89 | 153.69 | 1,164,917 | -0.69(-0.45%) |
May 18, 2022 | 158.55 | 159.56 | 151.46 | 154.38 | 1,970,049 | -10.88(-6.59%) |
May 17, 2022 | 163.37 | 165.60 | 160.14 | 165.26 | 755,369 | +5.05(+3.15%) |
May 16, 2022 | 159.93 | 161.91 | 155.21 | 160.21 | 872,320 | -1.80(-1.11%) |
May 13, 2022 | 162.77 | 165.91 | 160.16 | 162.01 | 783,273 | +0.44(+0.27%) |
May 12, 2022 | 156.29 | 163.99 | 155.56 | 161.57 | 1,305,052 | +5.25(+3.36%) |
May 11, 2022 | 166.13 | 167.17 | 155.77 | 156.32 | 1,201,776 | -10.68(-6.39%) |
May 10, 2022 | 173.38 | 173.82 | 163.95 | 167.00 | 939,432 | -4.21(-2.46%) |
May 09, 2022 | 166.67 | 173.16 | 166.67 | 171.20 | 1,473,347 | +1.99(+1.18%) |
May 06, 2022 | 166.59 | 170.37 | 163.17 | 169.21 | 924,464 | +0.94(+0.56%) |
May 05, 2022 | 171.72 | 173.48 | 166.39 | 168.27 | 1,044,745 | -7.23(-4.12%) |
May 04, 2022 | 167.79 | 176.28 | 166.98 | 175.50 | 1,598,091 | +6.87(+4.07%) |
May 03, 2022 | 164.71 | 169.68 | 163.56 | 168.63 | 1,166,923 | +4.57(+2.79%) |
May 02, 2022 | 160.45 | 164.56 | 159.04 | 164.06 | 1,151,239 | +3.32(+2.07%) |
Apr 29, 2022 | 163.72 | 166.39 | 160.26 | 160.74 | 1,398,395 | -3.33(-2.03%) |
Apr 28, 2022 | 163.75 | 167.37 | 160.81 | 164.06 | 1,076,549 | +2.00(+1.23%) |
Apr 27, 2022 | 163.15 | 169.89 | 160.78 | 162.06 | 2,250,383 | -3.67(-2.21%) |
Apr 26, 2022 | 165.54 | 172.56 | 163.14 | 165.73 | 5,001,764 | +7.34(+4.63%) |
Apr 25, 2022 | 153.63 | 158.50 | 150.37 | 158.39 | 2,890,683 | +4.47(+2.91%) |
Apr 22, 2022 | 156.96 | 156.96 | 152.93 | 153.92 | 1,258,487 | -3.79(-2.40%) |
Apr 21, 2022 | 160.18 | 161.59 | 156.14 | 157.71 | 1,001,261 | +0.01(+0.01%) |
Apr 20, 2022 | 157.49 | 159.57 | 155.41 | 157.70 | 1,197,577 | +1.36(+0.87%) |
Apr 19, 2022 | 152.23 | 156.82 | 152.23 | 156.34 | 1,052,750 | +5.11(+3.38%) |
Apr 18, 2022 | 150.62 | 152.50 | 148.88 | 151.23 | 1,126,453 | +0.20(+0.14%) |
Apr 14, 2022 | 155.93 | 157.72 | 150.93 | 151.02 | 1,639,597 | -5.85(-3.73%) |
Apr 13, 2022 | 154.08 | 157.35 | 153.27 | 156.88 | 902,044 | +2.27(+1.47%) |
Apr 12, 2022 | 157.41 | 160.89 | 154.43 | 154.61 | 1,186,423 | -1.62(-1.04%) |
Apr 11, 2022 | 152.13 | 159.01 | 152.13 | 156.23 | 1,500,677 | +3.85(+2.53%) |
Apr 08, 2022 | 149.21 | 153.75 | 146.55 | 152.38 | 1,499,382 | +3.05(+2.04%) |
Apr 07, 2022 | 148.35 | 150.14 | 145.68 | 149.33 | 1,324,922 | +0.63(+0.42%) |
Apr 06, 2022 | 150.54 | 151.84 | 148.23 | 148.70 | 1,317,435 | -4.30(-2.81%) |
Apr 05, 2022 | 154.25 | 156.29 | 151.94 | 153.00 | 1,044,020 | -2.04(-1.32%) |
Apr 04, 2022 | 153.23 | 156.65 | 152.80 | 155.04 | 1,270,768 | +2.35(+1.54%) |
Apr 01, 2022 | 154.74 | 155.01 | 149.87 | 152.69 | 1,394,905 | -0.30(-0.20%) |
Mar 31, 2022 | 159.43 | 159.43 | 152.86 | 153.00 | 1,819,230 | -6.68(-4.18%) |
Mar 30, 2022 | 165.34 | 165.56 | 159.66 | 159.67 | 1,325,456 | -6.01(-3.63%) |
Mar 29, 2022 | 164.79 | 169.45 | 163.99 | 165.69 | 2,551,111 | +4.08(+2.53%) |
Mar 28, 2022 | 160.37 | 162.67 | 159.62 | 161.60 | 1,535,074 | +0.99(+0.62%) |
Mar 25, 2022 | 162.09 | 163.02 | 159.88 | 160.61 | 905,080 | -1.25(-0.77%) |
Mar 24, 2022 | 162.40 | 162.77 | 160.28 | 161.86 | 1,164,711 | -0.02(-0.01%) |
Mar 23, 2022 | 166.15 | 166.91 | 161.80 | 161.88 | 926,153 | -5.34(-3.19%) |
Mar 22, 2022 | 166.80 | 169.65 | 166.14 | 167.22 | 900,384 | +1.81(+1.09%) |
Mar 21, 2022 | 172.05 | 172.61 | 164.15 | 165.41 | 1,431,417 | -7.01(-4.07%) |
Mar 18, 2022 | 168.79 | 172.93 | 165.10 | 172.42 | 2,576,494 | -0.66(-0.38%) |
Mar 17, 2022 | 169.66 | 173.50 | 168.62 | 173.08 | 651,475 | +1.67(+0.97%) |
Mar 16, 2022 | 169.22 | 173.75 | 166.82 | 171.41 | 857,650 | +3.09(+1.84%) |
Mar 15, 2022 | 167.24 | 170.02 | 165.74 | 168.32 | 868,682 | +3.46(+2.10%) |
Mar 14, 2022 | 166.49 | 167.31 | 162.27 | 164.86 | 1,323,150 | +0.69(+0.42%) |
Mar 11, 2022 | 169.06 | 170.42 | 163.82 | 164.17 | 1,209,352 | -2.40(-1.44%) |
Mar 10, 2022 | 171.46 | 165.86 | 166.57 | 1,614,724 | -7.34(-4.22%) | |
Mar 09, 2022 | 173.91 | 176.63 | 171.50 | 173.91 | 1,210,683 | +3.46(+2.03%) |
Mar 08, 2022 | 167.47 | 177.06 | 166.76 | 170.45 | 1,672,660 | +2.35(+1.40%) |
Mar 07, 2022 | 178.49 | 180.05 | 167.82 | 168.10 | 2,175,028 | -12.44(-6.89%) |
Mar 04, 2022 | 182.89 | 185.84 | 177.45 | 180.54 | 1,500,511 | -4.91(-2.65%) |
Mar 03, 2022 | 184.68 | 186.83 | 181.63 | 185.45 | 982,835 | +2.56(+1.40%) |
Mar 02, 2022 | 180.20 | 185.39 | 178.16 | 182.89 | 1,159,648 | +4.70(+2.64%) |