Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 169.65 | 172.04 | 167.63 | 170.28 | 331,136 | +1.05(+0.62%) |
May 27, 2022 | 166.13 | 169.37 | 165.74 | 169.23 | 220,856 | +4.69(+2.85%) |
May 26, 2022 | 159.93 | 165.62 | 159.93 | 164.54 | 244,525 | +5.04(+3.16%) |
May 25, 2022 | 154.86 | 161.54 | 154.86 | 159.50 | 261,944 | +3.09(+1.98%) |
May 24, 2022 | 158.01 | 158.92 | 152.21 | 156.41 | 315,766 | -4.69(-2.91%) |
May 23, 2022 | 158.57 | 161.63 | 155.82 | 161.10 | 229,105 | +3.41(+2.16%) |
May 20, 2022 | 159.70 | 160.60 | 154.25 | 157.69 | 320,970 | -0.59(-0.37%) |
May 19, 2022 | 153.56 | 160.77 | 153.46 | 158.28 | 357,942 | +1.91(+1.22%) |
May 18, 2022 | 157.44 | 161.02 | 156.15 | 156.37 | 266,440 | -3.43(-2.15%) |
May 17, 2022 | 157.97 | 160.44 | 156.40 | 159.80 | 189,745 | +5.70(+3.70%) |
May 16, 2022 | 155.41 | 156.76 | 152.72 | 154.10 | 237,704 | -3.08(-1.96%) |
May 13, 2022 | 153.58 | 160.50 | 153.03 | 157.18 | 445,294 | +6.66(+4.42%) |
May 12, 2022 | 150.17 | 151.50 | 147.35 | 150.52 | 493,277 | -1.42(-0.93%) |
May 11, 2022 | 152.38 | 157.64 | 151.38 | 151.94 | 352,039 | -1.68(-1.09%) |
May 10, 2022 | 154.09 | 155.37 | 149.95 | 153.62 | 447,811 | +2.01(+1.33%) |
May 09, 2022 | 153.40 | 155.62 | 149.67 | 151.61 | 599,379 | -5.37(-3.42%) |
May 06, 2022 | 161.66 | 161.66 | 155.48 | 156.98 | 308,874 | -5.89(-3.62%) |
May 05, 2022 | 167.53 | 169.68 | 161.24 | 162.87 | 223,606 | -7.97(-4.67%) |
May 04, 2022 | 166.09 | 171.71 | 162.25 | 170.84 | 349,076 | +4.63(+2.79%) |
May 03, 2022 | 162.87 | 169.82 | 162.87 | 166.21 | 304,967 | +2.93(+1.79%) |
May 02, 2022 | 165.00 | 166.32 | 157.57 | 163.28 | 465,143 | -2.96(-1.78%) |
Apr 29, 2022 | 165.86 | 170.25 | 164.85 | 166.24 | 632,144 | +0.35(+0.21%) |
Apr 28, 2022 | 164.58 | 168.03 | 160.37 | 165.89 | 399,576 | +1.81(+1.10%) |
Apr 27, 2022 | 160.76 | 165.65 | 159.25 | 164.08 | 437,304 | +4.23(+2.65%) |
Apr 26, 2022 | 167.31 | 167.34 | 159.67 | 159.85 | 381,397 | -7.75(-4.62%) |
Apr 25, 2022 | 163.23 | 168.00 | 161.13 | 167.60 | 305,931 | +3.29(+2.00%) |
Apr 22, 2022 | 168.96 | 169.01 | 164.02 | 164.31 | 252,784 | -5.63(-3.31%) |
Apr 21, 2022 | 177.17 | 178.39 | 169.66 | 169.94 | 237,927 | -4.09(-2.35%) |
Apr 20, 2022 | 175.06 | 176.61 | 172.19 | 174.03 | 217,293 | -0.59(-0.34%) |
Apr 19, 2022 | 173.90 | 177.02 | 172.89 | 174.62 | 285,535 | +2.15(+1.25%) |
Apr 18, 2022 | 172.95 | 174.88 | 171.38 | 172.47 | 208,840 | -0.99(-0.57%) |
Apr 14, 2022 | 171.68 | 175.69 | 171.19 | 173.46 | 254,064 | +3.17(+1.86%) |
Apr 13, 2022 | 163.31 | 170.57 | 161.31 | 170.29 | 262,083 | +5.71(+3.47%) |
Apr 12, 2022 | 169.60 | 169.60 | 163.88 | 164.58 | 260,550 | -2.99(-1.78%) |
Apr 11, 2022 | 166.92 | 169.89 | 166.38 | 167.57 | 224,029 | +0.30(+0.18%) |
Apr 08, 2022 | 166.51 | 170.19 | 165.10 | 167.27 | 232,127 | +0.47(+0.28%) |
Apr 07, 2022 | 169.78 | 170.04 | 163.78 | 166.80 | 275,400 | -3.69(-2.16%) |
Apr 06, 2022 | 172.24 | 173.70 | 168.78 | 170.49 | 312,548 | -4.68(-2.67%) |
Apr 05, 2022 | 176.32 | 177.46 | 173.94 | 175.17 | 487,004 | +0.69(+0.40%) |
Apr 04, 2022 | 173.08 | 176.74 | 172.44 | 174.48 | 388,322 | +1.95(+1.13%) |
Apr 01, 2022 | 178.33 | 179.13 | 171.10 | 172.53 | 529,647 | -5.92(-3.32%) |
Mar 31, 2022 | 174.20 | 180.39 | 172.64 | 178.45 | 496,728 | +4.43(+2.55%) |
Mar 30, 2022 | 177.14 | 177.84 | 172.49 | 174.02 | 218,119 | -3.49(-1.97%) |
Mar 29, 2022 | 177.58 | 178.62 | 174.63 | 177.51 | 318,413 | +2.62(+1.50%) |
Mar 28, 2022 | 177.13 | 177.82 | 170.92 | 174.89 | 296,145 | -3.02(-1.70%) |
Mar 25, 2022 | 178.57 | 179.28 | 176.73 | 177.91 | 267,804 | -0.22(-0.12%) |
Mar 24, 2022 | 182.68 | 182.72 | 176.95 | 178.13 | 462,908 | -3.95(-2.17%) |
Mar 23, 2022 | 178.15 | 183.11 | 174.90 | 182.08 | 639,699 | +2.23(+1.24%) |
Mar 22, 2022 | 177.33 | 183.38 | 177.33 | 179.85 | 598,129 | +2.38(+1.34%) |
Mar 21, 2022 | 172.88 | 179.88 | 171.81 | 177.47 | 466,517 | +4.18(+2.41%) |
Mar 18, 2022 | 170.40 | 173.59 | 169.62 | 173.29 | 436,166 | +2.82(+1.65%) |
Mar 17, 2022 | 169.65 | 172.25 | 169.45 | 170.47 | 422,995 | -2.51(-1.45%) |
Mar 16, 2022 | 167.93 | 173.18 | 166.35 | 172.98 | 463,217 | +9.76(+5.98%) |
Mar 15, 2022 | 159.64 | 163.52 | 159.25 | 163.22 | 281,255 | +3.66(+2.29%) |
Mar 14, 2022 | 162.15 | 164.11 | 158.41 | 159.56 | 331,107 | -3.10(-1.91%) |
Mar 11, 2022 | 166.25 | 166.35 | 162.50 | 162.66 | 234,334 | -1.61(-0.98%) |
Mar 10, 2022 | 160.07 | 164.90 | 160.01 | 164.27 | 255,815 | +1.01(+0.62%) |
Mar 09, 2022 | 166.97 | 167.97 | 162.19 | 163.26 | 381,246 | -0.73(-0.45%) |
Mar 08, 2022 | 156.89 | 167.64 | 155.54 | 163.99 | 447,913 | +7.64(+4.89%) |
Mar 07, 2022 | 162.13 | 163.06 | 156.19 | 156.35 | 388,411 | -5.62(-3.47%) |
Mar 04, 2022 | 162.49 | 163.78 | 157.74 | 161.97 | 421,645 | -2.24(-1.36%) |
Mar 03, 2022 | 171.07 | 172.28 | 163.44 | 164.21 | 277,022 | -4.54(-2.69%) |
Mar 02, 2022 | 164.30 | 168.94 | 161.84 | 168.75 | 614,455 | +7.03(+4.35%) |