Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.13 | 168.99 | 163.88 | 167.59 | 1,135,802 | -0.29(-0.17%) |
May 27, 2022 | 164.74 | 167.93 | 164.45 | 167.88 | 360,910 | +4.60(+2.82%) |
May 26, 2022 | 162.22 | 164.19 | 161.39 | 163.28 | 456,660 | +3.39(+2.12%) |
May 25, 2022 | 156.40 | 160.96 | 155.24 | 159.90 | 695,819 | +2.44(+1.55%) |
May 24, 2022 | 159.72 | 160.30 | 153.39 | 157.46 | 727,305 | -3.74(-2.32%) |
May 23, 2022 | 160.83 | 162.05 | 156.52 | 161.20 | 528,435 | +2.13(+1.34%) |
May 20, 2022 | 163.84 | 164.19 | 155.72 | 159.07 | 721,882 | -3.21(-1.98%) |
May 19, 2022 | 161.45 | 163.67 | 159.72 | 162.29 | 574,590 | -0.63(-0.39%) |
May 18, 2022 | 169.69 | 170.10 | 162.37 | 162.91 | 568,146 | -9.36(-5.43%) |
May 17, 2022 | 171.03 | 172.52 | 168.91 | 172.28 | 432,438 | +4.53(+2.70%) |
May 16, 2022 | 167.20 | 169.24 | 164.96 | 167.75 | 439,593 | -0.79(-0.47%) |
May 13, 2022 | 167.92 | 171.54 | 167.64 | 168.54 | 483,728 | +1.78(+1.07%) |
May 12, 2022 | 165.56 | 169.20 | 163.41 | 166.76 | 644,417 | +0.69(+0.41%) |
May 11, 2022 | 166.43 | 168.75 | 165.25 | 166.08 | 680,926 | +0.00(+0.00%) |
May 10, 2022 | 171.44 | 172.46 | 163.57 | 166.08 | 667,801 | -4.52(-2.65%) |
May 09, 2022 | 168.70 | 173.10 | 168.66 | 170.59 | 530,388 | -0.90(-0.52%) |
May 06, 2022 | 171.84 | 172.93 | 169.00 | 171.49 | 400,874 | -1.87(-1.08%) |
May 05, 2022 | 176.17 | 177.87 | 171.49 | 173.36 | 540,720 | -5.94(-3.31%) |
May 04, 2022 | 175.35 | 179.86 | 173.94 | 179.30 | 515,613 | +4.10(+2.34%) |
May 03, 2022 | 173.47 | 177.00 | 173.25 | 175.20 | 499,445 | +1.86(+1.07%) |
May 02, 2022 | 175.48 | 176.36 | 170.03 | 173.34 | 702,638 | -1.31(-0.75%) |
Apr 29, 2022 | 177.98 | 179.28 | 174.27 | 174.65 | 779,643 | -2.87(-1.62%) |
Apr 28, 2022 | 175.86 | 178.16 | 172.95 | 177.52 | 748,123 | +2.17(+1.24%) |
Apr 27, 2022 | 171.10 | 177.68 | 170.45 | 175.35 | 1,261,425 | +6.88(+4.08%) |
Apr 26, 2022 | 170.19 | 174.04 | 165.91 | 168.47 | 1,167,236 | +5.35(+3.28%) |
Apr 25, 2022 | 160.73 | 163.23 | 157.15 | 163.13 | 836,023 | +1.23(+0.76%) |
Apr 22, 2022 | 166.07 | 167.20 | 161.68 | 161.90 | 683,020 | -4.95(-2.97%) |
Apr 21, 2022 | 167.77 | 169.91 | 166.26 | 166.85 | 633,854 | +1.41(+0.85%) |
Apr 20, 2022 | 164.97 | 167.27 | 164.73 | 165.44 | 462,342 | +1.98(+1.21%) |
Apr 19, 2022 | 159.24 | 164.26 | 158.30 | 163.46 | 561,643 | +4.69(+2.95%) |
Apr 18, 2022 | 160.13 | 162.01 | 158.02 | 158.77 | 505,799 | -2.23(-1.39%) |
Apr 14, 2022 | 167.37 | 168.45 | 160.93 | 161.00 | 652,056 | -5.82(-3.49%) |
Apr 13, 2022 | 166.70 | 167.32 | 162.58 | 166.82 | 1,276,251 | -0.95(-0.57%) |
Apr 12, 2022 | 170.37 | 171.61 | 166.50 | 167.77 | 418,034 | -2.02(-1.19%) |
Apr 11, 2022 | 170.20 | 172.48 | 169.26 | 169.79 | 538,668 | -0.21(-0.13%) |
Apr 08, 2022 | 168.66 | 171.26 | 166.97 | 170.00 | 647,144 | +1.99(+1.19%) |
Apr 07, 2022 | 167.49 | 169.03 | 165.25 | 168.01 | 568,870 | -0.53(-0.32%) |
Apr 06, 2022 | 167.96 | 169.37 | 164.85 | 168.54 | 758,066 | -1.08(-0.64%) |
Apr 05, 2022 | 168.50 | 170.73 | 167.68 | 169.63 | 821,864 | +0.81(+0.48%) |
Apr 04, 2022 | 168.67 | 169.20 | 167.00 | 168.81 | 828,435 | -0.46(-0.27%) |
Apr 01, 2022 | 170.70 | 170.70 | 165.69 | 169.27 | 740,076 | +1.03(+0.62%) |
Mar 31, 2022 | 170.37 | 171.71 | 168.22 | 168.23 | 780,033 | -2.77(-1.62%) |
Mar 30, 2022 | 172.33 | 174.13 | 169.80 | 171.00 | 826,610 | -2.00(-1.16%) |
Mar 29, 2022 | 170.00 | 174.65 | 169.41 | 173.00 | 1,019,862 | +5.22(+3.11%) |
Mar 28, 2022 | 167.12 | 168.34 | 164.53 | 167.78 | 821,365 | +0.35(+0.21%) |
Mar 25, 2022 | 162.46 | 167.47 | 162.27 | 167.43 | 869,208 | +6.11(+3.79%) |
Mar 24, 2022 | 160.47 | 162.49 | 159.13 | 161.32 | 728,136 | +2.15(+1.35%) |
Mar 23, 2022 | 164.10 | 164.13 | 159.09 | 159.17 | 759,443 | -6.04(-3.66%) |
Mar 22, 2022 | 166.60 | 168.21 | 164.20 | 165.22 | 841,595 | +0.08(+0.05%) |
Mar 21, 2022 | 164.38 | 166.90 | 163.19 | 165.14 | 705,124 | -0.34(-0.20%) |
Mar 18, 2022 | 165.08 | 167.09 | 162.62 | 165.48 | 1,527,026 | +0.04(+0.02%) |
Mar 17, 2022 | 163.07 | 166.04 | 162.83 | 165.44 | 555,111 | +0.95(+0.58%) |
Mar 16, 2022 | 163.61 | 165.62 | 160.58 | 164.49 | 578,825 | +2.87(+1.78%) |
Mar 15, 2022 | 161.76 | 162.50 | 158.79 | 161.62 | 495,912 | +1.16(+0.72%) |
Mar 14, 2022 | 159.18 | 164.46 | 158.19 | 160.46 | 588,179 | +3.43(+2.19%) |
Mar 11, 2022 | 160.00 | 161.65 | 156.95 | 157.03 | 541,829 | -1.23(-0.78%) |
Mar 10, 2022 | 156.75 | 155.60 | 158.25 | 500,958 | -2.08(-1.30%) | |
Mar 09, 2022 | 158.78 | 162.65 | 157.78 | 160.33 | 557,763 | +6.65(+4.33%) |
Mar 08, 2022 | 154.54 | 158.47 | 151.35 | 153.68 | 743,136 | +0.33(+0.21%) |
Mar 07, 2022 | 161.61 | 162.54 | 152.56 | 153.35 | 999,356 | -8.71(-5.38%) |
Mar 04, 2022 | 162.91 | 164.04 | 160.45 | 162.06 | 534,045 | -3.65(-2.20%) |
Mar 03, 2022 | 167.05 | 168.00 | 163.50 | 165.71 | 566,599 | -0.61(-0.37%) |
Mar 02, 2022 | 162.82 | 167.62 | 162.70 | 166.32 | 532,305 | +4.88(+3.02%) |