Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.76 | 169.56 | 165.09 | 168.28 | 2,268,690 | -0.96(-0.57%) |
May 27, 2022 | 167.17 | 173.59 | 167.17 | 169.24 | 2,434,026 | +2.34(+1.40%) |
May 26, 2022 | 157.26 | 168.39 | 157.26 | 166.90 | 3,765,520 | +10.42(+6.66%) |
May 25, 2022 | 148.48 | 157.26 | 147.87 | 156.48 | 3,140,225 | +6.78(+4.53%) |
May 24, 2022 | 152.68 | 153.68 | 146.88 | 149.70 | 2,348,612 | -5.22(-3.37%) |
May 23, 2022 | 153.46 | 156.10 | 150.37 | 154.92 | 1,868,289 | +2.68(+1.76%) |
May 20, 2022 | 156.35 | 156.56 | 148.52 | 152.24 | 2,146,556 | -1.68(-1.09%) |
May 19, 2022 | 150.34 | 156.52 | 149.32 | 153.92 | 2,271,711 | +2.86(+1.90%) |
May 18, 2022 | 159.60 | 161.22 | 150.06 | 151.06 | 3,821,894 | -10.63(-6.58%) |
May 17, 2022 | 163.13 | 164.10 | 159.37 | 161.69 | 2,347,728 | +2.48(+1.56%) |
May 16, 2022 | 162.51 | 163.19 | 158.29 | 159.21 | 2,414,350 | -3.99(-2.45%) |
May 13, 2022 | 162.81 | 164.26 | 160.60 | 163.20 | 2,826,843 | +3.30(+2.06%) |
May 12, 2022 | 161.99 | 163.78 | 156.59 | 159.90 | 2,675,913 | -3.54(-2.17%) |
May 11, 2022 | 164.09 | 168.85 | 162.30 | 163.45 | 3,037,743 | -1.11(-0.67%) |
May 10, 2022 | 164.52 | 166.66 | 161.46 | 164.55 | 2,650,267 | +4.15(+2.59%) |
May 09, 2022 | 167.38 | 167.38 | 158.69 | 160.40 | 4,145,641 | -8.49(-5.03%) |
May 06, 2022 | 174.43 | 174.78 | 165.72 | 168.89 | 2,823,602 | -5.03(-2.89%) |
May 05, 2022 | 175.91 | 179.65 | 171.49 | 173.92 | 3,242,607 | -3.50(-1.98%) |
May 04, 2022 | 172.30 | 177.75 | 168.69 | 177.43 | 4,375,865 | +8.03(+4.74%) |
May 03, 2022 | 174.89 | 174.93 | 167.19 | 169.40 | 4,281,436 | -4.99(-2.86%) |
May 02, 2022 | 175.18 | 176.53 | 169.63 | 174.39 | 2,645,473 | +0.61(+0.35%) |
Apr 29, 2022 | 179.12 | 181.23 | 173.24 | 173.78 | 2,666,819 | -6.89(-3.81%) |
Apr 28, 2022 | 177.90 | 182.25 | 176.28 | 180.68 | 2,388,051 | +4.27(+2.42%) |
Apr 27, 2022 | 174.19 | 178.00 | 172.21 | 176.41 | 1,848,075 | +2.89(+1.66%) |
Apr 26, 2022 | 177.19 | 179.32 | 173.09 | 173.52 | 2,129,877 | -5.12(-2.87%) |
Apr 25, 2022 | 175.10 | 178.84 | 173.28 | 178.64 | 2,418,998 | +2.93(+1.67%) |
Apr 22, 2022 | 179.89 | 180.29 | 175.17 | 175.71 | 1,913,165 | -4.58(-2.54%) |
Apr 21, 2022 | 189.47 | 191.78 | 179.83 | 180.29 | 2,967,520 | -6.00(-3.22%) |
Apr 20, 2022 | 185.02 | 189.71 | 184.81 | 186.29 | 3,576,034 | +1.49(+0.81%) |
Apr 19, 2022 | 178.44 | 185.56 | 178.22 | 184.81 | 2,834,801 | +5.51(+3.07%) |
Apr 18, 2022 | 175.46 | 181.06 | 175.46 | 179.29 | 3,024,632 | +2.58(+1.46%) |
Apr 14, 2022 | 172.49 | 177.70 | 172.49 | 176.71 | 3,709,749 | +4.87(+2.83%) |
Apr 13, 2022 | 160.71 | 172.54 | 160.56 | 171.85 | 3,415,375 | +12.04(+7.54%) |
Apr 12, 2022 | 161.16 | 162.47 | 158.87 | 159.80 | 1,583,025 | +0.77(+0.49%) |
Apr 11, 2022 | 158.55 | 162.08 | 158.26 | 159.03 | 1,432,051 | -1.38(-0.86%) |
Apr 08, 2022 | 160.17 | 161.83 | 158.98 | 160.41 | 1,555,113 | -0.78(-0.49%) |
Apr 07, 2022 | 162.09 | 163.11 | 158.94 | 161.19 | 2,664,731 | -1.48(-0.91%) |
Apr 06, 2022 | 168.15 | 168.15 | 162.13 | 162.67 | 2,227,014 | -7.66(-4.50%) |
Apr 05, 2022 | 170.74 | 172.89 | 168.38 | 170.34 | 1,578,372 | -0.64(-0.37%) |
Apr 04, 2022 | 169.72 | 171.36 | 168.01 | 170.97 | 1,424,864 | +0.95(+0.56%) |
Apr 01, 2022 | 173.20 | 174.63 | 168.98 | 170.03 | 1,941,261 | -2.03(-1.18%) |
Mar 31, 2022 | 173.46 | 175.53 | 172.02 | 172.05 | 2,418,715 | -0.69(-0.40%) |
Mar 30, 2022 | 173.80 | 175.35 | 171.71 | 172.74 | 2,333,143 | -1.83(-1.05%) |
Mar 29, 2022 | 170.57 | 175.20 | 170.44 | 174.57 | 2,252,685 | +6.62(+3.94%) |
Mar 28, 2022 | 168.48 | 168.94 | 165.58 | 167.95 | 1,241,725 | +0.04(+0.02%) |
Mar 25, 2022 | 168.38 | 170.03 | 167.16 | 167.91 | 1,458,792 | -0.45(-0.27%) |
Mar 24, 2022 | 165.44 | 168.37 | 163.68 | 168.36 | 1,834,400 | +4.24(+2.58%) |
Mar 23, 2022 | 165.84 | 167.38 | 163.68 | 164.12 | 2,766,952 | -2.86(-1.71%) |
Mar 22, 2022 | 168.06 | 169.24 | 166.40 | 166.98 | 2,050,248 | +0.61(+0.36%) |
Mar 21, 2022 | 166.37 | 166.64 | 164.32 | 166.37 | 1,808,484 | -1.21(-0.72%) |
Mar 18, 2022 | 166.68 | 169.79 | 164.12 | 167.59 | 3,618,548 | -0.05(-0.03%) |
Mar 17, 2022 | 166.75 | 167.65 | 164.59 | 167.64 | 1,616,289 | -1.03(-0.61%) |
Mar 16, 2022 | 164.65 | 168.87 | 163.51 | 168.66 | 2,349,745 | +5.77(+3.54%) |
Mar 15, 2022 | 160.48 | 163.81 | 160.21 | 162.90 | 2,346,307 | +4.54(+2.87%) |
Mar 14, 2022 | 158.85 | 160.68 | 156.74 | 158.36 | 1,958,862 | +0.12(+0.07%) |
Mar 11, 2022 | 160.89 | 162.05 | 157.91 | 158.24 | 2,366,067 | -0.90(-0.57%) |
Mar 10, 2022 | 153.25 | 160.76 | 152.77 | 159.14 | 2,628,581 | +3.03(+1.94%) |
Mar 09, 2022 | 154.87 | 159.13 | 154.42 | 156.11 | 3,585,034 | +6.54(+4.37%) |
Mar 08, 2022 | 145.79 | 155.76 | 143.00 | 149.57 | 5,045,006 | +4.63(+3.19%) |
Mar 07, 2022 | 155.87 | 155.87 | 144.82 | 144.94 | 3,849,184 | -10.98(-7.04%) |
Mar 04, 2022 | 159.57 | 160.48 | 153.46 | 155.93 | 2,920,019 | -6.06(-3.74%) |
Mar 03, 2022 | 166.17 | 167.92 | 160.99 | 161.99 | 2,490,799 | -2.70(-1.64%) |
Mar 02, 2022 | 164.05 | 167.41 | 163.40 | 164.69 | 2,205,995 | +3.25(+2.01%) |