Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 165.78 | 170.13 | 165.43 | 169.05 | 2,326,925 | +0.35(+0.21%) |
May 27, 2022 | 166.06 | 168.89 | 166.06 | 168.70 | 1,040,661 | +2.84(+1.72%) |
May 26, 2022 | 163.65 | 166.94 | 163.65 | 165.85 | 951,296 | +3.82(+2.36%) |
May 25, 2022 | 157.54 | 162.66 | 157.22 | 162.04 | 1,153,099 | +4.29(+2.72%) |
May 24, 2022 | 156.98 | 158.36 | 154.07 | 157.75 | 890,294 | +0.72(+0.46%) |
May 23, 2022 | 154.27 | 158.56 | 154.27 | 157.03 | 1,256,445 | +5.19(+3.42%) |
May 20, 2022 | 152.82 | 154.36 | 148.74 | 151.84 | 1,221,210 | -0.15(-0.10%) |
May 19, 2022 | 152.03 | 154.92 | 150.57 | 151.99 | 1,280,810 | -2.62(-1.70%) |
May 18, 2022 | 157.39 | 158.59 | 153.78 | 154.61 | 1,122,000 | -4.70(-2.95%) |
May 17, 2022 | 156.24 | 159.31 | 155.33 | 159.31 | 1,429,661 | +6.41(+4.19%) |
May 16, 2022 | 155.42 | 155.55 | 152.48 | 152.90 | 1,113,967 | -2.53(-1.63%) |
May 13, 2022 | 156.54 | 158.38 | 155.08 | 155.43 | 1,106,700 | +0.79(+0.51%) |
May 12, 2022 | 153.41 | 155.59 | 151.39 | 154.64 | 1,356,050 | +1.10(+0.72%) |
May 11, 2022 | 154.63 | 159.38 | 153.35 | 153.54 | 1,314,703 | -1.19(-0.77%) |
May 10, 2022 | 157.45 | 158.49 | 150.73 | 154.73 | 1,452,718 | -2.05(-1.31%) |
May 09, 2022 | 156.79 | 159.22 | 155.82 | 156.78 | 1,409,420 | -2.29(-1.44%) |
May 06, 2022 | 160.30 | 160.75 | 156.52 | 159.07 | 1,324,103 | -1.55(-0.96%) |
May 05, 2022 | 162.18 | 162.18 | 157.51 | 160.62 | 1,361,615 | -3.69(-2.24%) |
May 04, 2022 | 158.42 | 165.15 | 157.56 | 164.31 | 1,555,116 | +5.47(+3.44%) |
May 03, 2022 | 158.59 | 159.93 | 157.35 | 158.84 | 850,882 | +1.87(+1.19%) |
May 02, 2022 | 156.99 | 158.19 | 153.55 | 156.97 | 1,144,035 | +1.48(+0.95%) |
Apr 29, 2022 | 159.33 | 160.40 | 155.06 | 155.49 | 1,170,187 | -4.36(-2.73%) |
Apr 28, 2022 | 160.42 | 161.88 | 156.95 | 159.84 | 1,058,857 | +0.06(+0.03%) |
Apr 27, 2022 | 158.42 | 161.24 | 156.95 | 159.79 | 1,204,802 | +1.90(+1.21%) |
Apr 26, 2022 | 159.39 | 162.45 | 157.73 | 157.89 | 1,365,642 | -4.47(-2.75%) |
Apr 25, 2022 | 159.31 | 162.93 | 156.77 | 162.35 | 1,648,157 | +1.48(+0.92%) |
Apr 22, 2022 | 165.74 | 165.84 | 160.68 | 160.87 | 1,410,638 | -5.01(-3.02%) |
Apr 21, 2022 | 168.73 | 171.96 | 165.65 | 165.88 | 2,531,722 | +1.34(+0.82%) |
Apr 20, 2022 | 153.03 | 169.80 | 150.51 | 164.54 | 4,416,855 | +13.34(+8.82%) |
Apr 19, 2022 | 150.03 | 151.86 | 148.69 | 151.20 | 2,470,604 | +2.69(+1.81%) |
Apr 18, 2022 | 148.13 | 149.71 | 147.77 | 148.51 | 1,022,466 | -0.37(-0.25%) |
Apr 14, 2022 | 148.73 | 150.50 | 147.84 | 148.88 | 1,396,809 | -0.14(-0.09%) |
Apr 13, 2022 | 148.26 | 150.35 | 147.67 | 149.02 | 1,503,774 | -0.72(-0.48%) |
Apr 12, 2022 | 152.30 | 153.76 | 148.39 | 149.74 | 1,753,772 | -2.85(-1.87%) |
Apr 11, 2022 | 152.31 | 156.28 | 151.21 | 152.59 | 1,764,976 | +0.43(+0.28%) |
Apr 08, 2022 | 151.38 | 153.53 | 150.22 | 152.16 | 1,445,711 | +1.74(+1.15%) |
Apr 07, 2022 | 151.98 | 152.56 | 147.38 | 150.42 | 1,888,894 | -1.22(-0.81%) |
Apr 06, 2022 | 151.43 | 153.46 | 151.11 | 151.64 | 2,084,150 | -1.17(-0.77%) |
Apr 05, 2022 | 154.20 | 155.68 | 152.53 | 152.82 | 1,861,259 | -1.67(-1.08%) |
Apr 04, 2022 | 153.96 | 155.81 | 151.21 | 154.49 | 3,117,048 | +0.85(+0.55%) |
Apr 01, 2022 | 160.62 | 161.19 | 153.10 | 153.64 | 10,159,621 | -4.52(-2.86%) |
Mar 31, 2022 | 160.38 | 162.17 | 157.15 | 158.16 | 3,937,189 | -2.57(-1.60%) |
Mar 30, 2022 | 167.95 | 168.45 | 158.18 | 160.73 | 4,532,476 | -9.12(-5.37%) |
Mar 29, 2022 | 170.00 | 171.22 | 167.84 | 169.85 | 1,211,710 | +2.46(+1.47%) |
Mar 28, 2022 | 167.92 | 168.39 | 164.41 | 167.38 | 1,223,518 | -3.90(-2.28%) |
Mar 25, 2022 | 168.93 | 171.95 | 167.77 | 171.28 | 945,777 | +3.62(+2.16%) |
Mar 24, 2022 | 168.66 | 169.03 | 166.32 | 167.66 | 867,510 | +0.73(+0.44%) |
Mar 23, 2022 | 170.65 | 171.73 | 166.89 | 166.94 | 1,097,469 | -5.21(-3.02%) |
Mar 22, 2022 | 170.79 | 174.20 | 169.84 | 172.14 | 886,480 | +3.65(+2.17%) |
Mar 21, 2022 | 168.40 | 170.89 | 166.82 | 168.50 | 1,238,189 | +1.20(+0.72%) |
Mar 18, 2022 | 166.86 | 168.15 | 161.65 | 167.29 | 2,618,532 | +0.20(+0.12%) |
Mar 17, 2022 | 165.79 | 167.31 | 163.13 | 167.09 | 915,604 | -2.18(-1.29%) |
Mar 16, 2022 | 164.94 | 169.35 | 164.94 | 169.27 | 1,367,491 | +5.97(+3.66%) |
Mar 15, 2022 | 164.66 | 164.99 | 160.49 | 163.30 | 866,848 | -0.18(-0.11%) |
Mar 14, 2022 | 163.22 | 166.07 | 161.48 | 163.47 | 1,046,696 | +2.78(+1.73%) |
Mar 11, 2022 | 162.98 | 166.42 | 160.60 | 160.69 | 1,179,810 | -1.57(-0.97%) |
Mar 10, 2022 | 159.80 | 163.69 | 159.02 | 162.26 | 1,156,017 | +0.64(+0.40%) |
Mar 09, 2022 | 162.74 | 165.56 | 160.38 | 161.62 | 1,354,552 | +4.74(+3.02%) |
Mar 08, 2022 | 163.21 | 163.41 | 155.84 | 156.88 | 3,598,269 | -2.20(-1.38%) |
Mar 07, 2022 | 161.95 | 166.93 | 159.01 | 159.08 | 3,068,713 | -5.35(-3.25%) |
Mar 04, 2022 | 163.83 | 164.76 | 160.97 | 164.43 | 1,413,822 | -4.13(-2.45%) |
Mar 03, 2022 | 166.53 | 168.87 | 165.16 | 168.56 | 1,295,892 | +1.72(+1.03%) |
Mar 02, 2022 | 160.84 | 168.75 | 160.84 | 166.84 | 1,441,908 | +8.36(+5.28%) |