Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.16 | 169.02 | 163.91 | 167.62 | 1,135,614 | -0.29(-0.17%) |
May 27, 2022 | 164.77 | 167.96 | 164.48 | 167.91 | 360,850 | +4.60(+2.82%) |
May 26, 2022 | 162.25 | 164.22 | 161.41 | 163.31 | 456,585 | +3.38(+2.12%) |
May 25, 2022 | 156.42 | 160.99 | 155.26 | 159.92 | 695,703 | +2.44(+1.55%) |
May 24, 2022 | 159.75 | 160.33 | 153.41 | 157.49 | 727,184 | -3.74(-2.32%) |
May 23, 2022 | 160.85 | 162.08 | 156.54 | 161.23 | 528,348 | +2.13(+1.34%) |
May 20, 2022 | 163.87 | 164.22 | 155.75 | 159.10 | 721,763 | -3.21(-1.98%) |
May 19, 2022 | 161.48 | 163.70 | 159.75 | 162.31 | 574,495 | -0.63(-0.39%) |
May 18, 2022 | 169.72 | 170.13 | 162.40 | 162.94 | 568,051 | -9.36(-5.43%) |
May 17, 2022 | 171.06 | 172.55 | 168.94 | 172.30 | 432,366 | +4.53(+2.70%) |
May 16, 2022 | 167.23 | 169.27 | 164.98 | 167.78 | 439,520 | -0.79(-0.47%) |
May 13, 2022 | 167.95 | 171.56 | 167.67 | 168.57 | 483,648 | +1.78(+1.07%) |
May 12, 2022 | 165.58 | 169.23 | 163.44 | 166.79 | 644,310 | +0.69(+0.41%) |
May 11, 2022 | 166.46 | 168.78 | 165.27 | 166.10 | 680,813 | +0.00(+0.00%) |
May 10, 2022 | 171.47 | 172.49 | 163.60 | 166.10 | 667,690 | -4.52(-2.65%) |
May 09, 2022 | 168.72 | 173.13 | 168.69 | 170.62 | 530,300 | -0.90(-0.52%) |
May 06, 2022 | 171.87 | 172.96 | 169.03 | 171.52 | 400,807 | -1.87(-1.08%) |
May 05, 2022 | 176.20 | 177.90 | 171.52 | 173.39 | 540,631 | -5.94(-3.31%) |
May 04, 2022 | 175.38 | 179.89 | 173.97 | 179.33 | 515,528 | +4.10(+2.34%) |
May 03, 2022 | 173.50 | 177.03 | 173.28 | 175.22 | 499,362 | +1.86(+1.07%) |
May 02, 2022 | 175.50 | 176.38 | 170.06 | 173.37 | 702,521 | -1.31(-0.75%) |
Apr 29, 2022 | 178.01 | 179.31 | 174.30 | 174.67 | 779,514 | -2.87(-1.62%) |
Apr 28, 2022 | 175.89 | 178.19 | 172.98 | 177.55 | 747,998 | +2.17(+1.24%) |
Apr 27, 2022 | 171.12 | 177.71 | 170.48 | 175.38 | 1,261,216 | +6.88(+4.08%) |
Apr 26, 2022 | 170.22 | 174.07 | 165.94 | 168.50 | 1,167,043 | +5.35(+3.28%) |
Apr 25, 2022 | 160.76 | 163.26 | 157.18 | 163.15 | 835,884 | +1.23(+0.76%) |
Apr 22, 2022 | 166.09 | 167.23 | 161.70 | 161.93 | 682,906 | -4.95(-2.97%) |
Apr 21, 2022 | 167.80 | 169.93 | 166.28 | 166.88 | 633,748 | +1.41(+0.85%) |
Apr 20, 2022 | 165.00 | 167.29 | 164.76 | 165.47 | 462,265 | +1.98(+1.21%) |
Apr 19, 2022 | 159.27 | 164.29 | 158.33 | 163.48 | 561,550 | +4.69(+2.95%) |
Apr 18, 2022 | 160.16 | 162.03 | 158.05 | 158.79 | 505,715 | -2.23(-1.39%) |
Apr 14, 2022 | 167.40 | 168.47 | 160.96 | 161.03 | 651,948 | -5.82(-3.49%) |
Apr 13, 2022 | 166.72 | 167.34 | 162.60 | 166.85 | 1,276,039 | -0.95(-0.56%) |
Apr 12, 2022 | 170.40 | 171.64 | 166.53 | 167.80 | 417,964 | -2.02(-1.19%) |
Apr 11, 2022 | 170.22 | 172.51 | 169.29 | 169.82 | 538,578 | -0.21(-0.13%) |
Apr 08, 2022 | 168.69 | 171.29 | 166.99 | 170.03 | 647,036 | +1.99(+1.19%) |
Apr 07, 2022 | 167.52 | 169.05 | 165.28 | 168.04 | 568,775 | -0.53(-0.32%) |
Apr 06, 2022 | 167.99 | 169.39 | 164.88 | 168.57 | 757,940 | -1.08(-0.64%) |
Apr 05, 2022 | 168.53 | 170.76 | 167.71 | 169.65 | 821,728 | +0.81(+0.48%) |
Apr 04, 2022 | 168.70 | 169.23 | 167.02 | 168.84 | 828,298 | -0.45(-0.27%) |
Apr 01, 2022 | 170.73 | 170.73 | 165.72 | 169.30 | 739,953 | +1.03(+0.62%) |
Mar 31, 2022 | 170.40 | 171.74 | 168.25 | 168.26 | 779,903 | -2.77(-1.62%) |
Mar 30, 2022 | 172.36 | 174.16 | 169.83 | 171.03 | 826,473 | -2.00(-1.16%) |
Mar 29, 2022 | 170.03 | 174.67 | 169.44 | 173.03 | 1,019,692 | +5.22(+3.11%) |
Mar 28, 2022 | 167.15 | 168.37 | 164.56 | 167.81 | 821,229 | +0.35(+0.21%) |
Mar 25, 2022 | 162.49 | 167.50 | 162.30 | 167.46 | 869,063 | +6.11(+3.79%) |
Mar 24, 2022 | 160.50 | 162.52 | 159.16 | 161.35 | 728,015 | +2.15(+1.35%) |
Mar 23, 2022 | 164.13 | 164.16 | 159.11 | 159.20 | 759,317 | -6.04(-3.66%) |
Mar 22, 2022 | 166.63 | 168.24 | 164.23 | 165.24 | 841,455 | +0.08(+0.05%) |
Mar 21, 2022 | 164.41 | 166.93 | 163.22 | 165.17 | 705,007 | -0.34(-0.20%) |
Mar 18, 2022 | 165.11 | 167.12 | 162.65 | 165.50 | 1,526,772 | +0.04(+0.02%) |
Mar 17, 2022 | 163.10 | 166.07 | 162.85 | 165.47 | 555,019 | +0.95(+0.58%) |
Mar 16, 2022 | 163.64 | 165.65 | 160.61 | 164.52 | 578,729 | +2.87(+1.78%) |
Mar 15, 2022 | 161.79 | 162.53 | 158.82 | 161.65 | 495,829 | +1.16(+0.72%) |
Mar 14, 2022 | 159.21 | 164.49 | 158.22 | 160.49 | 588,082 | +3.43(+2.19%) |
Mar 11, 2022 | 160.03 | 161.68 | 156.97 | 157.05 | 541,739 | -1.23(-0.78%) |
Mar 10, 2022 | 156.77 | 155.63 | 158.28 | 500,875 | -2.08(-1.30%) | |
Mar 09, 2022 | 158.80 | 162.68 | 157.81 | 160.36 | 557,671 | +6.65(+4.33%) |
Mar 08, 2022 | 154.57 | 158.49 | 151.37 | 153.71 | 743,013 | +0.33(+0.21%) |
Mar 07, 2022 | 161.64 | 162.56 | 152.58 | 153.38 | 999,190 | -8.71(-5.38%) |
Mar 04, 2022 | 162.93 | 164.06 | 160.47 | 162.09 | 533,957 | -3.65(-2.20%) |
Mar 03, 2022 | 167.08 | 168.03 | 163.52 | 165.74 | 566,505 | -0.61(-0.37%) |
Mar 02, 2022 | 162.84 | 167.65 | 162.73 | 166.35 | 532,216 | +4.88(+3.02%) |