Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.89 | 169.94 | 165.07 | 169.33 | 17,341,434 | -1.47(-0.86%) |
May 27, 2022 | 169.55 | 170.87 | 168.11 | 170.80 | 6,206,200 | +1.54(+0.91%) |
May 26, 2022 | 170.72 | 170.72 | 168.46 | 169.27 | 7,313,123 | -0.15(-0.09%) |
May 25, 2022 | 170.28 | 171.24 | 168.89 | 169.42 | 6,953,979 | -1.68(-0.98%) |
May 24, 2022 | 169.07 | 171.42 | 168.93 | 171.10 | 6,806,276 | +1.85(+1.09%) |
May 23, 2022 | 167.51 | 169.71 | 167.38 | 169.25 | 7,461,186 | +3.39(+2.04%) |
May 20, 2022 | 163.87 | 166.03 | 163.12 | 165.86 | 8,019,883 | +2.85(+1.75%) |
May 19, 2022 | 163.74 | 163.82 | 161.84 | 163.01 | 7,335,346 | -1.46(-0.89%) |
May 18, 2022 | 167.60 | 168.10 | 164.16 | 164.47 | 9,180,387 | -3.11(-1.86%) |
May 17, 2022 | 167.49 | 168.41 | 165.50 | 167.59 | 6,145,833 | +0.69(+0.42%) |
May 16, 2022 | 165.74 | 167.88 | 165.10 | 166.89 | 5,886,533 | +1.15(+0.70%) |
May 13, 2022 | 167.47 | 167.65 | 164.76 | 165.74 | 8,250,543 | -0.96(-0.57%) |
May 12, 2022 | 165.38 | 166.77 | 163.73 | 166.69 | 7,359,348 | +1.63(+0.99%) |
May 11, 2022 | 164.91 | 167.12 | 164.83 | 165.06 | 6,550,202 | -0.90(-0.54%) |
May 10, 2022 | 167.03 | 167.92 | 165.41 | 165.96 | 8,735,518 | -0.22(-0.14%) |
May 09, 2022 | 164.43 | 167.34 | 163.62 | 166.19 | 8,394,859 | +0.90(+0.54%) |
May 06, 2022 | 164.14 | 165.68 | 163.72 | 165.29 | 6,865,336 | -0.37(-0.22%) |
May 05, 2022 | 168.15 | 168.42 | 164.26 | 165.66 | 7,563,104 | -3.22(-1.91%) |
May 04, 2022 | 166.96 | 169.16 | 166.02 | 168.88 | 6,320,216 | +1.79(+1.07%) |
May 03, 2022 | 167.57 | 169.28 | 166.52 | 167.09 | 7,005,977 | -0.33(-0.20%) |
May 02, 2022 | 169.13 | 170.01 | 165.91 | 167.42 | 7,623,830 | -1.71(-1.01%) |
Apr 29, 2022 | 171.03 | 171.08 | 168.88 | 169.12 | 9,088,615 | -2.81(-1.64%) |
Apr 28, 2022 | 170.80 | 172.91 | 170.49 | 171.93 | 10,035,561 | +1.28(+0.75%) |
Apr 27, 2022 | 172.66 | 173.21 | 170.32 | 170.66 | 11,833,786 | -2.42(-1.40%) |
Apr 26, 2022 | 173.47 | 174.85 | 172.61 | 173.08 | 10,872,643 | -1.25(-0.72%) |
Apr 25, 2022 | 170.88 | 174.96 | 170.66 | 174.32 | 11,925,156 | +4.19(+2.46%) |
Apr 22, 2022 | 171.01 | 171.64 | 169.99 | 170.13 | 8,553,060 | -1.71(-0.99%) |
Apr 21, 2022 | 172.37 | 173.25 | 171.09 | 171.84 | 7,436,499 | -0.50(-0.29%) |
Apr 20, 2022 | 170.79 | 172.74 | 170.47 | 172.34 | 8,583,014 | +0.76(+0.44%) |
Apr 19, 2022 | 169.37 | 174.26 | 168.64 | 171.58 | 15,374,019 | +5.08(+3.05%) |
Apr 18, 2022 | 168.44 | 169.06 | 165.64 | 166.50 | 6,738,958 | -2.10(-1.25%) |
Apr 14, 2022 | 168.69 | 170.00 | 168.44 | 168.60 | 6,603,039 | -0.71(-0.42%) |
Apr 13, 2022 | 168.60 | 169.48 | 167.98 | 169.31 | 6,021,378 | +0.71(+0.42%) |
Apr 12, 2022 | 167.94 | 169.45 | 167.00 | 168.60 | 6,357,345 | +0.06(+0.03%) |
Apr 11, 2022 | 171.50 | 172.63 | 168.32 | 168.54 | 6,328,026 | -2.14(-1.25%) |
Apr 08, 2022 | 169.94 | 171.68 | 169.09 | 170.68 | 7,623,600 | +0.34(+0.20%) |
Apr 07, 2022 | 170.26 | 171.46 | 168.91 | 170.34 | 7,880,022 | -0.44(-0.26%) |
Apr 06, 2022 | 168.12 | 171.13 | 167.40 | 170.78 | 11,021,919 | +4.33(+2.60%) |
Apr 05, 2022 | 165.38 | 168.36 | 165.21 | 166.45 | 7,949,197 | +1.07(+0.65%) |
Apr 04, 2022 | 167.00 | 167.00 | 164.49 | 165.38 | 7,320,574 | -1.61(-0.97%) |
Apr 01, 2022 | 165.93 | 167.22 | 164.57 | 167.00 | 6,963,137 | +0.90(+0.54%) |
Mar 31, 2022 | 168.31 | 168.89 | 165.86 | 166.09 | 12,284,372 | -2.21(-1.31%) |
Mar 30, 2022 | 167.23 | 168.56 | 166.52 | 168.31 | 6,698,248 | +1.73(+1.04%) |
Mar 29, 2022 | 167.40 | 168.13 | 165.69 | 166.57 | 6,375,400 | -0.08(-0.05%) |
Mar 28, 2022 | 165.55 | 166.99 | 165.27 | 166.66 | 5,979,866 | +0.85(+0.51%) |
Mar 25, 2022 | 164.65 | 166.54 | 164.21 | 165.81 | 5,132,441 | +1.58(+0.96%) |
Mar 24, 2022 | 164.00 | 164.51 | 163.13 | 164.23 | 5,347,978 | +0.84(+0.52%) |
Mar 23, 2022 | 164.22 | 164.51 | 163.15 | 163.39 | 5,606,564 | -0.62(-0.38%) |
Mar 22, 2022 | 164.78 | 164.78 | 162.98 | 164.00 | 9,038,007 | -0.78(-0.47%) |
Mar 21, 2022 | 163.69 | 166.03 | 163.37 | 164.78 | 8,082,664 | +0.93(+0.57%) |
Mar 18, 2022 | 165.88 | 165.88 | 162.75 | 163.85 | 14,735,348 | -1.84(-1.11%) |
Mar 17, 2022 | 164.20 | 165.73 | 163.26 | 165.69 | 7,973,158 | +2.14(+1.31%) |
Mar 16, 2022 | 164.44 | 165.83 | 161.72 | 163.56 | 10,251,460 | -1.52(-0.92%) |
Mar 15, 2022 | 162.44 | 165.43 | 161.71 | 165.07 | 11,262,050 | +4.17(+2.59%) |
Mar 14, 2022 | 159.96 | 163.18 | 159.65 | 160.90 | 8,247,442 | +2.19(+1.38%) |
Mar 11, 2022 | 158.50 | 160.69 | 158.40 | 158.71 | 5,536,005 | -0.29(-0.18%) |
Mar 10, 2022 | 157.97 | 159.46 | 157.51 | 159.00 | 6,585,093 | +0.28(+0.18%) |
Mar 09, 2022 | 159.33 | 159.53 | 157.34 | 158.72 | 7,733,762 | +0.60(+0.38%) |
Mar 08, 2022 | 161.23 | 162.24 | 157.92 | 158.12 | 11,843,225 | -3.27(-2.03%) |
Mar 07, 2022 | 157.73 | 162.24 | 156.84 | 161.39 | 12,444,102 | +2.56(+1.61%) |
Mar 04, 2022 | 157.11 | 159.19 | 156.37 | 158.83 | 6,725,215 | +0.94(+0.59%) |
Mar 03, 2022 | 156.23 | 158.70 | 155.87 | 157.90 | 7,822,958 | +2.29(+1.47%) |
Mar 02, 2022 | 154.08 | 157.10 | 153.73 | 155.61 | 7,249,112 | +1.91(+1.24%) |