Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.77 | 161.77 | 156.47 | 158.72 | 14,383,541 | -3.80(-2.34%) |
May 27, 2022 | 162.04 | 162.56 | 161.03 | 162.52 | 7,095,715 | +1.57(+0.98%) |
May 26, 2022 | 159.86 | 161.88 | 159.86 | 160.95 | 5,489,470 | +1.08(+0.67%) |
May 25, 2022 | 158.81 | 160.36 | 157.97 | 159.87 | 6,110,286 | +1.09(+0.69%) |
May 24, 2022 | 157.08 | 159.19 | 156.26 | 158.78 | 6,687,934 | +2.10(+1.34%) |
May 23, 2022 | 155.37 | 157.96 | 154.76 | 156.68 | 4,916,424 | +3.21(+2.09%) |
May 20, 2022 | 153.50 | 154.28 | 151.02 | 153.47 | 6,094,234 | +0.96(+0.63%) |
May 19, 2022 | 153.75 | 154.01 | 151.07 | 152.52 | 6,789,636 | -2.32(-1.50%) |
May 18, 2022 | 164.34 | 164.51 | 154.15 | 154.84 | 9,380,478 | -10.23(-6.20%) |
May 17, 2022 | 165.87 | 166.22 | 163.29 | 165.06 | 5,301,008 | -0.96(-0.58%) |
May 16, 2022 | 164.35 | 166.81 | 164.08 | 166.02 | 5,619,839 | +1.66(+1.01%) |
May 13, 2022 | 161.51 | 164.78 | 160.33 | 164.37 | 4,982,954 | +3.14(+1.95%) |
May 12, 2022 | 162.03 | 162.73 | 159.10 | 161.22 | 6,841,925 | -0.25(-0.15%) |
May 11, 2022 | 161.62 | 163.12 | 160.77 | 161.47 | 5,682,880 | -0.78(-0.48%) |
May 10, 2022 | 163.80 | 165.14 | 161.56 | 162.25 | 6,274,287 | -0.20(-0.12%) |
May 09, 2022 | 160.52 | 163.57 | 159.67 | 162.45 | 7,693,581 | +1.22(+0.76%) |
May 06, 2022 | 160.13 | 161.60 | 159.63 | 161.23 | 6,156,279 | +0.02(+0.01%) |
May 05, 2022 | 163.78 | 163.99 | 159.97 | 161.21 | 6,906,127 | -3.28(-2.00%) |
May 04, 2022 | 158.58 | 164.74 | 158.58 | 164.50 | 6,586,337 | +5.55(+3.49%) |
May 03, 2022 | 160.03 | 160.19 | 157.61 | 158.94 | 5,881,316 | +0.22(+0.14%) |
May 02, 2022 | 163.67 | 164.12 | 156.37 | 158.73 | 8,129,346 | -3.74(-2.30%) |
Apr 29, 2022 | 167.86 | 167.86 | 162.18 | 162.46 | 6,905,134 | -5.48(-3.26%) |
Apr 28, 2022 | 165.13 | 168.06 | 164.46 | 167.94 | 5,531,979 | +2.51(+1.52%) |
Apr 27, 2022 | 164.08 | 167.18 | 163.86 | 165.43 | 5,475,302 | +1.47(+0.89%) |
Apr 26, 2022 | 164.60 | 165.91 | 163.43 | 163.97 | 7,806,976 | -0.42(-0.25%) |
Apr 25, 2022 | 163.88 | 164.55 | 161.79 | 164.38 | 7,788,168 | +1.50(+0.92%) |
Apr 22, 2022 | 165.57 | 165.83 | 162.68 | 162.88 | 6,441,488 | -2.55(-1.54%) |
Apr 21, 2022 | 166.29 | 167.69 | 165.25 | 165.43 | 3,911,798 | -0.60(-0.36%) |
Apr 20, 2022 | 164.37 | 166.49 | 164.37 | 166.02 | 4,436,590 | +2.43(+1.49%) |
Apr 19, 2022 | 160.69 | 163.84 | 160.69 | 163.59 | 3,858,731 | +2.35(+1.45%) |
Apr 18, 2022 | 162.00 | 163.03 | 160.81 | 161.24 | 3,260,701 | -1.40(-0.86%) |
Apr 14, 2022 | 164.14 | 164.88 | 162.51 | 162.64 | 5,109,451 | -1.04(-0.64%) |
Apr 13, 2022 | 164.23 | 164.46 | 162.48 | 163.68 | 4,644,133 | -0.28(-0.17%) |
Apr 12, 2022 | 164.42 | 165.25 | 163.33 | 163.97 | 4,147,560 | +0.66(+0.41%) |
Apr 11, 2022 | 164.26 | 165.55 | 163.04 | 163.31 | 4,042,895 | -0.50(-0.31%) |
Apr 08, 2022 | 163.67 | 164.34 | 162.35 | 163.81 | 4,104,200 | +0.55(+0.34%) |
Apr 07, 2022 | 162.77 | 163.95 | 161.58 | 163.26 | 5,328,587 | +0.15(+0.09%) |
Apr 06, 2022 | 160.77 | 163.40 | 160.36 | 163.11 | 4,539,299 | +2.73(+1.71%) |
Apr 05, 2022 | 159.26 | 162.15 | 159.26 | 160.37 | 4,735,908 | +0.17(+0.11%) |
Apr 04, 2022 | 160.00 | 160.27 | 158.43 | 160.20 | 3,973,883 | -0.42(-0.26%) |
Apr 01, 2022 | 158.85 | 160.78 | 158.36 | 160.62 | 3,424,029 | +2.25(+1.42%) |
Mar 31, 2022 | 159.30 | 160.18 | 158.26 | 158.37 | 6,427,904 | -0.55(-0.35%) |
Mar 30, 2022 | 159.05 | 159.18 | 157.17 | 158.91 | 4,091,889 | -0.22(-0.14%) |
Mar 29, 2022 | 158.28 | 159.50 | 157.41 | 159.13 | 4,693,192 | +2.33(+1.48%) |
Mar 28, 2022 | 156.21 | 156.84 | 154.89 | 156.81 | 4,553,202 | +0.46(+0.30%) |
Mar 25, 2022 | 155.57 | 156.97 | 155.57 | 156.34 | 4,383,872 | +0.73(+0.47%) |
Mar 24, 2022 | 155.22 | 155.86 | 154.48 | 155.61 | 3,340,130 | +0.94(+0.61%) |
Mar 23, 2022 | 155.41 | 156.38 | 153.87 | 154.68 | 4,791,813 | -0.81(-0.52%) |
Mar 22, 2022 | 154.07 | 155.90 | 153.49 | 155.49 | 6,123,875 | +1.68(+1.09%) |
Mar 21, 2022 | 153.53 | 154.99 | 152.40 | 153.81 | 5,414,281 | -0.22(-0.14%) |
Mar 18, 2022 | 152.69 | 154.16 | 151.44 | 154.02 | 12,813,187 | +1.75(+1.15%) |
Mar 17, 2022 | 151.22 | 152.93 | 150.72 | 152.27 | 3,791,804 | +1.17(+0.78%) |
Mar 16, 2022 | 149.88 | 151.37 | 148.58 | 151.10 | 6,660,391 | +0.66(+0.44%) |
Mar 15, 2022 | 148.85 | 150.91 | 148.38 | 150.44 | 6,556,324 | +2.94(+2.00%) |
Mar 14, 2022 | 146.79 | 149.30 | 146.18 | 147.50 | 6,421,323 | +2.04(+1.41%) |
Mar 11, 2022 | 147.08 | 148.44 | 145.22 | 145.45 | 5,033,751 | -0.73(-0.50%) |
Mar 10, 2022 | 147.40 | 147.84 | 145.11 | 146.18 | 6,450,743 | -2.74(-1.84%) |
Mar 09, 2022 | 151.20 | 151.44 | 147.98 | 148.92 | 6,091,017 | -0.44(-0.30%) |
Mar 08, 2022 | 153.64 | 155.14 | 149.20 | 149.37 | 6,512,886 | -4.33(-2.82%) |
Mar 07, 2022 | 155.24 | 156.26 | 153.40 | 153.70 | 6,676,604 | -3.12(-1.99%) |
Mar 04, 2022 | 153.28 | 157.53 | 152.25 | 156.82 | 6,702,021 | +2.35(+1.52%) |
Mar 03, 2022 | 155.14 | 156.29 | 154.03 | 154.48 | 5,653,477 | -0.16(-0.11%) |
Mar 02, 2022 | 153.20 | 155.87 | 152.74 | 154.64 | 5,799,311 | +2.12(+1.39%) |