Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 164.30 | 168.61 | 163.96 | 167.54 | 2,347,832 | +0.34(+0.21%) |
May 27, 2022 | 164.58 | 167.38 | 164.58 | 167.20 | 1,050,012 | +2.82(+1.72%) |
May 26, 2022 | 162.19 | 165.46 | 162.19 | 164.38 | 959,843 | +3.78(+2.36%) |
May 25, 2022 | 156.14 | 161.22 | 155.82 | 160.59 | 1,163,460 | +4.25(+2.72%) |
May 24, 2022 | 155.58 | 156.95 | 152.70 | 156.34 | 898,294 | +0.71(+0.46%) |
May 23, 2022 | 152.89 | 157.15 | 152.89 | 155.63 | 1,267,734 | +5.14(+3.42%) |
May 20, 2022 | 151.46 | 152.99 | 147.42 | 150.49 | 1,232,183 | -0.15(-0.10%) |
May 19, 2022 | 150.67 | 153.54 | 149.23 | 150.64 | 1,292,318 | -2.60(-1.70%) |
May 18, 2022 | 155.99 | 157.18 | 152.41 | 153.23 | 1,132,081 | -4.66(-2.95%) |
May 17, 2022 | 154.85 | 157.90 | 153.95 | 157.90 | 1,442,507 | +6.35(+4.19%) |
May 16, 2022 | 154.04 | 154.17 | 151.13 | 151.54 | 1,123,976 | -2.51(-1.63%) |
May 13, 2022 | 155.15 | 156.97 | 153.70 | 154.05 | 1,116,644 | +0.79(+0.51%) |
May 12, 2022 | 152.04 | 154.21 | 150.04 | 153.26 | 1,368,234 | +1.09(+0.72%) |
May 11, 2022 | 153.25 | 157.96 | 151.99 | 152.17 | 1,326,516 | -1.18(-0.77%) |
May 10, 2022 | 156.04 | 157.08 | 149.39 | 153.35 | 1,465,771 | -2.03(-1.31%) |
May 09, 2022 | 155.40 | 157.80 | 154.44 | 155.39 | 1,422,083 | -2.26(-1.44%) |
May 06, 2022 | 158.88 | 159.32 | 155.13 | 157.65 | 1,336,000 | -1.54(-0.96%) |
May 05, 2022 | 160.73 | 160.73 | 156.11 | 159.19 | 1,373,850 | -3.65(-2.24%) |
May 04, 2022 | 157.01 | 163.68 | 156.16 | 162.84 | 1,569,089 | +5.42(+3.44%) |
May 03, 2022 | 157.18 | 158.50 | 155.95 | 157.42 | 858,527 | +1.85(+1.19%) |
May 02, 2022 | 155.59 | 156.78 | 152.18 | 155.57 | 1,154,315 | +1.47(+0.95%) |
Apr 29, 2022 | 157.91 | 158.97 | 153.68 | 154.10 | 1,180,701 | -4.32(-2.73%) |
Apr 28, 2022 | 159.00 | 160.44 | 155.56 | 158.42 | 1,068,371 | +0.06(+0.03%) |
Apr 27, 2022 | 157.01 | 159.80 | 155.56 | 158.37 | 1,215,627 | +1.89(+1.21%) |
Apr 26, 2022 | 157.97 | 161.00 | 156.32 | 156.48 | 1,377,912 | -4.43(-2.75%) |
Apr 25, 2022 | 157.90 | 161.48 | 155.37 | 160.91 | 1,662,965 | +1.47(+0.92%) |
Apr 22, 2022 | 164.27 | 164.37 | 159.25 | 159.44 | 1,423,313 | -4.97(-3.02%) |
Apr 21, 2022 | 167.23 | 170.43 | 164.17 | 164.41 | 2,554,470 | +1.33(+0.82%) |
Apr 20, 2022 | 151.66 | 168.29 | 149.17 | 163.07 | 4,456,541 | +13.23(+8.83%) |
Apr 19, 2022 | 148.69 | 150.51 | 147.37 | 149.85 | 2,492,802 | +2.66(+1.81%) |
Apr 18, 2022 | 146.81 | 148.38 | 146.46 | 147.19 | 1,031,653 | -0.37(-0.25%) |
Apr 14, 2022 | 147.41 | 149.16 | 146.52 | 147.56 | 1,409,359 | -0.14(-0.09%) |
Apr 13, 2022 | 146.94 | 149.01 | 146.36 | 147.69 | 1,517,286 | -0.71(-0.48%) |
Apr 12, 2022 | 150.94 | 152.39 | 147.07 | 148.41 | 1,769,529 | -2.82(-1.86%) |
Apr 11, 2022 | 150.95 | 154.88 | 149.86 | 151.23 | 1,780,835 | +0.43(+0.28%) |
Apr 08, 2022 | 150.03 | 152.16 | 148.88 | 150.80 | 1,458,701 | +1.72(+1.15%) |
Apr 07, 2022 | 150.63 | 151.20 | 146.07 | 149.08 | 1,905,866 | -1.21(-0.81%) |
Apr 06, 2022 | 150.08 | 152.10 | 149.77 | 150.29 | 2,102,877 | -1.17(-0.77%) |
Apr 05, 2022 | 152.83 | 154.30 | 151.17 | 151.46 | 1,877,982 | -1.66(-1.08%) |
Apr 04, 2022 | 152.59 | 154.43 | 149.86 | 153.11 | 3,145,054 | +0.84(+0.55%) |
Apr 01, 2022 | 159.19 | 159.75 | 151.74 | 152.27 | 10,250,906 | -4.48(-2.86%) |
Mar 31, 2022 | 158.95 | 160.72 | 155.75 | 156.75 | 3,972,564 | -2.55(-1.60%) |
Mar 30, 2022 | 166.46 | 166.95 | 156.77 | 159.30 | 4,573,200 | -9.04(-5.37%) |
Mar 29, 2022 | 168.48 | 169.69 | 166.34 | 168.34 | 1,222,598 | +2.44(+1.47%) |
Mar 28, 2022 | 166.42 | 166.89 | 162.94 | 165.89 | 1,234,511 | -3.87(-2.28%) |
Mar 25, 2022 | 167.43 | 170.42 | 166.27 | 169.76 | 954,275 | +3.59(+2.16%) |
Mar 24, 2022 | 167.16 | 167.52 | 164.84 | 166.17 | 875,304 | +0.72(+0.44%) |
Mar 23, 2022 | 169.13 | 170.20 | 165.40 | 165.45 | 1,107,330 | -5.16(-3.03%) |
Mar 22, 2022 | 169.27 | 172.65 | 168.33 | 170.61 | 894,445 | +3.62(+2.17%) |
Mar 21, 2022 | 166.90 | 169.37 | 165.34 | 167.00 | 1,249,315 | +1.19(+0.72%) |
Mar 18, 2022 | 165.38 | 166.65 | 160.21 | 165.80 | 2,642,059 | +0.20(+0.12%) |
Mar 17, 2022 | 164.31 | 165.82 | 161.68 | 165.60 | 923,831 | -2.16(-1.29%) |
Mar 16, 2022 | 163.47 | 167.84 | 163.47 | 167.76 | 1,379,778 | +5.92(+3.66%) |
Mar 15, 2022 | 163.19 | 163.52 | 159.06 | 161.84 | 874,637 | -0.18(-0.11%) |
Mar 14, 2022 | 161.77 | 164.59 | 160.04 | 162.02 | 1,056,101 | +2.75(+1.73%) |
Mar 11, 2022 | 161.53 | 164.94 | 159.17 | 159.26 | 1,190,410 | -1.55(-0.97%) |
Mar 10, 2022 | 158.38 | 162.23 | 157.61 | 160.82 | 1,166,404 | +0.64(+0.40%) |
Mar 09, 2022 | 161.29 | 164.09 | 158.95 | 160.18 | 1,366,722 | +4.70(+3.02%) |
Mar 08, 2022 | 161.75 | 161.96 | 154.46 | 155.48 | 3,630,600 | -2.18(-1.38%) |
Mar 07, 2022 | 160.51 | 165.44 | 157.60 | 157.66 | 3,096,285 | -5.30(-3.25%) |
Mar 04, 2022 | 162.37 | 163.30 | 159.54 | 162.96 | 1,426,525 | -4.10(-2.45%) |
Mar 03, 2022 | 165.04 | 167.37 | 163.69 | 167.06 | 1,307,536 | +1.70(+1.03%) |
Mar 02, 2022 | 159.41 | 167.24 | 159.41 | 165.36 | 1,454,863 | +8.29(+5.28%) |