Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.32 | 167.85 | 164.16 | 165.97 | 2,289,751 | -1.21(-0.72%) |
May 27, 2022 | 164.48 | 167.18 | 164.42 | 167.18 | 518,661 | +4.47(+2.75%) |
May 26, 2022 | 159.33 | 163.39 | 158.25 | 162.70 | 795,490 | +5.14(+3.26%) |
May 25, 2022 | 154.12 | 158.66 | 154.12 | 157.56 | 1,393,799 | +2.39(+1.54%) |
May 24, 2022 | 156.18 | 156.75 | 152.54 | 155.17 | 975,787 | -1.90(-1.21%) |
May 23, 2022 | 157.65 | 158.91 | 154.85 | 157.07 | 869,997 | +1.02(+0.66%) |
May 20, 2022 | 158.98 | 159.18 | 151.36 | 156.04 | 769,378 | -1.70(-1.08%) |
May 19, 2022 | 158.30 | 159.95 | 154.79 | 157.75 | 974,728 | -1.73(-1.09%) |
May 18, 2022 | 166.81 | 167.70 | 158.59 | 159.48 | 704,113 | -8.69(-5.17%) |
May 17, 2022 | 167.34 | 168.81 | 166.19 | 168.17 | 486,501 | +3.39(+2.06%) |
May 16, 2022 | 164.00 | 166.24 | 162.25 | 164.78 | 743,898 | -0.17(-0.10%) |
May 13, 2022 | 163.53 | 166.30 | 163.10 | 164.95 | 766,111 | +2.48(+1.53%) |
May 12, 2022 | 159.01 | 163.55 | 159.01 | 162.46 | 885,251 | +2.28(+1.42%) |
May 11, 2022 | 162.67 | 166.02 | 159.78 | 160.18 | 869,609 | -2.05(-1.26%) |
May 10, 2022 | 163.90 | 165.31 | 160.02 | 162.23 | 794,017 | +1.70(+1.06%) |
May 09, 2022 | 163.43 | 165.20 | 159.81 | 160.53 | 762,372 | -5.67(-3.41%) |
May 06, 2022 | 165.83 | 167.51 | 162.64 | 166.19 | 813,564 | -0.57(-0.34%) |
May 05, 2022 | 170.61 | 172.05 | 164.25 | 166.77 | 1,222,209 | -5.75(-3.33%) |
May 04, 2022 | 164.62 | 172.96 | 164.62 | 172.51 | 1,668,388 | +9.18(+5.62%) |
May 03, 2022 | 160.53 | 164.25 | 159.62 | 163.33 | 1,351,598 | +3.46(+2.16%) |
May 02, 2022 | 158.79 | 160.25 | 155.76 | 159.87 | 1,248,028 | +0.93(+0.58%) |
Apr 29, 2022 | 163.33 | 165.00 | 158.43 | 158.95 | 888,239 | -5.32(-3.24%) |
Apr 28, 2022 | 159.82 | 164.61 | 159.26 | 164.26 | 1,259,639 | +5.95(+3.76%) |
Apr 27, 2022 | 158.81 | 161.23 | 157.47 | 158.31 | 1,308,053 | -0.62(-0.39%) |
Apr 26, 2022 | 165.12 | 165.55 | 158.79 | 158.94 | 1,129,328 | -7.29(-4.38%) |
Apr 25, 2022 | 164.74 | 166.45 | 161.08 | 166.22 | 832,106 | +1.08(+0.65%) |
Apr 22, 2022 | 170.85 | 170.85 | 164.88 | 165.14 | 865,088 | -6.69(-3.89%) |
Apr 21, 2022 | 175.29 | 176.32 | 171.24 | 171.83 | 528,525 | -2.52(-1.45%) |
Apr 20, 2022 | 171.48 | 176.30 | 171.04 | 174.36 | 988,262 | +4.93(+2.91%) |
Apr 19, 2022 | 167.68 | 170.66 | 167.68 | 169.43 | 2,337,765 | +2.20(+1.32%) |
Apr 18, 2022 | 168.24 | 170.22 | 166.44 | 167.23 | 850,120 | -1.26(-0.75%) |
Apr 14, 2022 | 169.60 | 172.16 | 168.15 | 168.48 | 1,056,125 | +1.95(+1.17%) |
Apr 13, 2022 | 166.90 | 167.77 | 165.62 | 166.53 | 810,001 | -0.66(-0.40%) |
Apr 12, 2022 | 168.75 | 171.24 | 166.22 | 167.20 | 753,867 | -0.54(-0.32%) |
Apr 11, 2022 | 170.40 | 171.13 | 167.40 | 167.74 | 592,264 | -3.25(-1.90%) |
Apr 08, 2022 | 172.82 | 172.91 | 170.37 | 171.00 | 663,730 | -1.72(-1.00%) |
Apr 07, 2022 | 171.24 | 173.65 | 170.39 | 172.72 | 755,797 | +0.92(+0.53%) |
Apr 06, 2022 | 170.62 | 172.76 | 169.51 | 171.80 | 891,331 | -0.42(-0.24%) |
Apr 05, 2022 | 173.53 | 174.79 | 171.56 | 172.22 | 604,693 | -1.97(-1.13%) |
Apr 04, 2022 | 173.15 | 175.06 | 172.20 | 174.19 | 667,992 | +1.00(+0.58%) |
Apr 01, 2022 | 175.23 | 175.49 | 170.46 | 173.19 | 881,781 | -1.06(-0.61%) |
Mar 31, 2022 | 174.99 | 176.44 | 173.78 | 174.25 | 1,408,221 | +0.07(+0.04%) |
Mar 30, 2022 | 175.95 | 175.95 | 173.00 | 174.18 | 897,355 | -2.08(-1.18%) |
Mar 29, 2022 | 174.96 | 178.11 | 174.41 | 176.26 | 1,558,059 | +3.55(+2.06%) |
Mar 28, 2022 | 170.92 | 173.24 | 170.28 | 172.71 | 1,181,669 | +1.13(+0.66%) |
Mar 25, 2022 | 172.30 | 172.55 | 169.56 | 171.58 | 695,420 | +0.30(+0.18%) |
Mar 24, 2022 | 170.46 | 171.89 | 169.68 | 171.28 | 637,760 | +1.28(+0.75%) |
Mar 23, 2022 | 173.10 | 173.70 | 169.99 | 170.00 | 388,058 | -3.53(-2.03%) |
Mar 22, 2022 | 175.07 | 175.61 | 172.91 | 173.53 | 652,273 | -0.62(-0.36%) |
Mar 21, 2022 | 174.32 | 175.32 | 172.69 | 174.15 | 462,168 | -0.58(-0.33%) |
Mar 18, 2022 | 171.21 | 175.26 | 170.65 | 174.74 | 991,566 | +2.90(+1.69%) |
Mar 17, 2022 | 168.11 | 172.09 | 167.86 | 171.83 | 561,054 | +2.93(+1.74%) |
Mar 16, 2022 | 169.12 | 172.21 | 165.49 | 168.90 | 714,592 | +1.09(+0.65%) |
Mar 15, 2022 | 163.17 | 168.12 | 162.42 | 167.81 | 771,455 | +5.53(+3.41%) |
Mar 14, 2022 | 166.45 | 167.45 | 160.91 | 162.28 | 821,451 | -3.31(-2.00%) |
Mar 11, 2022 | 167.18 | 168.34 | 165.41 | 165.59 | 771,465 | -0.12(-0.07%) |
Mar 10, 2022 | 163.84 | 166.13 | 162.70 | 165.71 | 450,241 | -0.86(-0.52%) |
Mar 09, 2022 | 164.77 | 167.44 | 162.61 | 166.56 | 739,385 | +6.06(+3.77%) |
Mar 08, 2022 | 162.03 | 164.65 | 158.68 | 160.50 | 815,423 | -0.64(-0.40%) |
Mar 07, 2022 | 166.19 | 166.44 | 161.11 | 161.15 | 680,038 | -5.97(-3.57%) |
Mar 04, 2022 | 167.78 | 168.66 | 163.94 | 167.12 | 651,016 | -2.71(-1.59%) |
Mar 03, 2022 | 170.29 | 171.32 | 167.61 | 169.83 | 553,239 | +0.32(+0.19%) |
Mar 02, 2022 | 165.96 | 170.94 | 165.95 | 169.50 | 652,531 | +4.49(+2.72%) |