Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.61 | 169.65 | 165.72 | 167.86 | 4,346,177 | -1.15(-0.68%) |
May 27, 2022 | 164.12 | 169.03 | 164.12 | 169.00 | 2,080,534 | +6.09(+3.74%) |
May 26, 2022 | 160.88 | 163.57 | 159.98 | 162.92 | 1,625,567 | +2.82(+1.76%) |
May 25, 2022 | 159.53 | 161.61 | 158.66 | 160.10 | 1,767,313 | -0.02(-0.01%) |
May 24, 2022 | 159.95 | 160.92 | 158.41 | 160.12 | 1,720,222 | +0.05(+0.03%) |
May 23, 2022 | 160.77 | 161.88 | 159.43 | 160.07 | 1,944,560 | +0.43(+0.27%) |
May 20, 2022 | 158.70 | 159.88 | 156.15 | 159.64 | 2,512,815 | +3.86(+2.48%) |
May 19, 2022 | 155.30 | 157.46 | 153.85 | 155.78 | 3,010,704 | -0.23(-0.14%) |
May 18, 2022 | 161.84 | 162.23 | 155.25 | 156.00 | 2,661,939 | -7.43(-4.55%) |
May 17, 2022 | 164.82 | 165.52 | 162.03 | 163.44 | 1,906,160 | +0.91(+0.56%) |
May 16, 2022 | 161.68 | 163.22 | 159.34 | 162.52 | 2,502,663 | +0.17(+0.10%) |
May 13, 2022 | 162.52 | 164.99 | 161.25 | 162.36 | 2,280,313 | +2.21(+1.38%) |
May 12, 2022 | 155.49 | 160.74 | 155.42 | 160.15 | 2,443,449 | +3.12(+1.99%) |
May 11, 2022 | 158.96 | 161.16 | 156.40 | 157.02 | 3,416,687 | -2.70(-1.69%) |
May 10, 2022 | 161.04 | 161.79 | 156.22 | 159.72 | 2,904,126 | +0.82(+0.52%) |
May 09, 2022 | 164.00 | 165.37 | 158.20 | 158.90 | 3,040,160 | -7.27(-4.37%) |
May 06, 2022 | 166.62 | 168.26 | 164.51 | 166.17 | 3,400,714 | -2.20(-1.31%) |
May 05, 2022 | 176.76 | 177.19 | 166.43 | 168.37 | 2,907,531 | -5.31(-3.06%) |
May 04, 2022 | 169.08 | 174.52 | 164.98 | 173.68 | 3,815,562 | +1.69(+0.98%) |
May 03, 2022 | 171.54 | 173.69 | 170.47 | 171.99 | 2,191,664 | +0.46(+0.27%) |
May 02, 2022 | 173.22 | 174.06 | 168.47 | 171.53 | 3,577,407 | -2.53(-1.46%) |
Apr 29, 2022 | 176.76 | 178.59 | 173.61 | 174.06 | 2,302,855 | -3.99(-2.24%) |
Apr 28, 2022 | 175.86 | 178.94 | 174.97 | 178.05 | 2,381,800 | +2.79(+1.59%) |
Apr 27, 2022 | 174.73 | 176.99 | 173.88 | 175.26 | 1,650,897 | +1.47(+0.85%) |
Apr 26, 2022 | 175.74 | 176.45 | 173.63 | 173.79 | 2,493,916 | -3.27(-1.85%) |
Apr 25, 2022 | 177.44 | 177.85 | 173.27 | 177.06 | 2,135,482 | -1.62(-0.91%) |
Apr 22, 2022 | 180.53 | 182.03 | 178.31 | 178.68 | 2,053,671 | -2.72(-1.50%) |
Apr 21, 2022 | 185.19 | 185.68 | 180.41 | 181.40 | 2,219,801 | -3.00(-1.63%) |
Apr 20, 2022 | 182.66 | 187.37 | 181.83 | 184.40 | 2,123,143 | +2.13(+1.17%) |
Apr 19, 2022 | 179.63 | 182.74 | 179.18 | 182.28 | 1,647,757 | +3.07(+1.71%) |
Apr 18, 2022 | 182.88 | 183.53 | 178.14 | 179.21 | 1,894,342 | -4.40(-2.40%) |
Apr 14, 2022 | 186.16 | 186.76 | 182.65 | 183.61 | 1,856,010 | -2.18(-1.17%) |
Apr 13, 2022 | 184.29 | 186.32 | 182.38 | 185.79 | 1,548,317 | +1.58(+0.86%) |
Apr 12, 2022 | 188.32 | 189.50 | 183.46 | 184.21 | 1,781,639 | -4.50(-2.38%) |
Apr 11, 2022 | 195.05 | 195.94 | 188.23 | 188.71 | 2,297,462 | -7.44(-3.79%) |
Apr 08, 2022 | 193.89 | 197.35 | 193.70 | 196.15 | 2,504,933 | +2.12(+1.09%) |
Apr 07, 2022 | 187.43 | 195.41 | 187.20 | 194.03 | 2,836,444 | +6.42(+3.42%) |
Apr 06, 2022 | 184.45 | 188.54 | 182.84 | 187.61 | 2,900,698 | +2.92(+1.58%) |
Apr 05, 2022 | 185.02 | 186.98 | 183.99 | 184.69 | 2,100,675 | -0.33(-0.18%) |
Apr 04, 2022 | 187.37 | 188.20 | 183.49 | 185.02 | 2,655,882 | -2.32(-1.24%) |
Apr 01, 2022 | 185.05 | 187.78 | 183.02 | 187.34 | 1,868,169 | +2.47(+1.34%) |
Mar 31, 2022 | 188.66 | 191.06 | 184.78 | 184.87 | 2,527,442 | -2.68(-1.43%) |
Mar 30, 2022 | 188.04 | 188.98 | 185.84 | 187.55 | 2,665,225 | -0.94(-0.50%) |
Mar 29, 2022 | 188.11 | 190.77 | 187.96 | 188.49 | 2,608,838 | +2.85(+1.54%) |
Mar 28, 2022 | 186.48 | 187.65 | 183.90 | 185.64 | 3,056,031 | -0.06(-0.03%) |
Mar 25, 2022 | 187.04 | 187.81 | 184.44 | 185.70 | 2,410,605 | -0.14(-0.07%) |
Mar 24, 2022 | 188.23 | 188.55 | 185.28 | 185.84 | 3,515,152 | -1.63(-0.87%) |
Mar 23, 2022 | 192.19 | 192.87 | 187.09 | 187.46 | 2,157,807 | -5.54(-2.87%) |
Mar 22, 2022 | 191.34 | 193.49 | 189.55 | 193.00 | 2,427,667 | +2.13(+1.11%) |
Mar 21, 2022 | 191.36 | 192.78 | 188.70 | 190.87 | 1,929,070 | -1.17(-0.61%) |
Mar 18, 2022 | 192.79 | 193.27 | 189.56 | 192.04 | 2,666,229 | +2.18(+1.15%) |
Mar 17, 2022 | 188.75 | 190.82 | 188.34 | 189.86 | 2,243,933 | +1.72(+0.92%) |
Mar 16, 2022 | 186.94 | 189.89 | 183.78 | 188.14 | 2,105,479 | +2.76(+1.49%) |
Mar 15, 2022 | 182.69 | 185.93 | 181.97 | 185.38 | 1,286,921 | +4.36(+2.41%) |
Mar 14, 2022 | 182.75 | 183.57 | 180.26 | 181.02 | 2,085,941 | -0.62(-0.34%) |
Mar 11, 2022 | 186.21 | 186.53 | 181.52 | 181.64 | 1,621,617 | -3.85(-2.08%) |
Mar 10, 2022 | 183.70 | 185.86 | 182.47 | 185.49 | 2,035,259 | -0.35(-0.19%) |
Mar 09, 2022 | 181.89 | 186.94 | 180.18 | 185.84 | 2,683,230 | +8.03(+4.52%) |
Mar 08, 2022 | 182.11 | 183.66 | 177.59 | 177.82 | 2,462,959 | -6.57(-3.56%) |
Mar 07, 2022 | 191.38 | 191.38 | 184.20 | 184.38 | 1,861,693 | -8.58(-4.45%) |
Mar 04, 2022 | 191.12 | 193.08 | 189.64 | 192.96 | 1,497,303 | +0.95(+0.50%) |
Mar 03, 2022 | 193.27 | 193.40 | 190.61 | 192.01 | 1,073,390 | -0.20(-0.10%) |
Mar 02, 2022 | 189.47 | 193.38 | 189.34 | 192.21 | 1,382,558 | +3.46(+1.83%) |