Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.69 | 166.38 | 160.53 | 164.71 | 1,561,272 | +1.28(+0.78%) |
May 27, 2022 | 160.68 | 163.45 | 160.40 | 163.43 | 967,399 | +3.44(+2.15%) |
May 26, 2022 | 156.45 | 162.38 | 156.45 | 159.99 | 1,497,094 | +4.55(+2.93%) |
May 25, 2022 | 149.27 | 156.98 | 149.27 | 155.44 | 1,039,568 | +5.33(+3.55%) |
May 24, 2022 | 153.97 | 154.00 | 148.27 | 150.11 | 1,273,346 | -5.34(-3.43%) |
May 23, 2022 | 156.25 | 157.12 | 153.05 | 155.45 | 901,893 | +0.06(+0.04%) |
May 20, 2022 | 155.70 | 155.70 | 149.56 | 155.38 | 1,429,763 | +1.78(+1.16%) |
May 19, 2022 | 153.19 | 156.45 | 151.81 | 153.60 | 1,165,553 | -0.69(-0.45%) |
May 18, 2022 | 158.46 | 159.47 | 151.37 | 154.29 | 1,971,123 | -10.88(-6.59%) |
May 17, 2022 | 163.28 | 165.51 | 160.06 | 165.17 | 755,781 | +5.04(+3.15%) |
May 16, 2022 | 159.84 | 161.82 | 155.13 | 160.13 | 872,796 | -1.80(-1.11%) |
May 13, 2022 | 162.68 | 165.82 | 160.07 | 161.92 | 783,700 | +0.44(+0.27%) |
May 12, 2022 | 156.21 | 163.90 | 155.48 | 161.48 | 1,305,764 | +5.25(+3.36%) |
May 11, 2022 | 166.04 | 167.08 | 155.68 | 156.23 | 1,202,431 | -10.67(-6.39%) |
May 10, 2022 | 173.29 | 173.73 | 163.86 | 166.91 | 939,945 | -4.20(-2.46%) |
May 09, 2022 | 166.58 | 173.06 | 166.58 | 171.11 | 1,474,151 | +1.99(+1.18%) |
May 06, 2022 | 166.50 | 170.28 | 163.08 | 169.12 | 924,969 | +0.94(+0.56%) |
May 05, 2022 | 171.62 | 173.38 | 166.30 | 168.18 | 1,045,315 | -7.22(-4.12%) |
May 04, 2022 | 167.70 | 176.18 | 166.89 | 175.40 | 1,598,963 | +6.87(+4.07%) |
May 03, 2022 | 164.62 | 169.59 | 163.47 | 168.53 | 1,167,560 | +4.57(+2.79%) |
May 02, 2022 | 160.37 | 164.47 | 158.96 | 163.97 | 1,151,867 | +3.32(+2.07%) |
Apr 29, 2022 | 163.63 | 166.30 | 160.17 | 160.65 | 1,399,158 | -3.33(-2.03%) |
Apr 28, 2022 | 163.66 | 167.28 | 160.72 | 163.98 | 1,077,137 | +2.00(+1.23%) |
Apr 27, 2022 | 163.06 | 169.79 | 160.70 | 161.98 | 2,251,611 | -3.66(-2.21%) |
Apr 26, 2022 | 165.45 | 172.46 | 163.06 | 165.64 | 5,004,493 | +7.34(+4.63%) |
Apr 25, 2022 | 153.55 | 158.42 | 150.28 | 158.30 | 2,892,260 | +4.47(+2.91%) |
Apr 22, 2022 | 156.87 | 156.87 | 152.84 | 153.83 | 1,259,174 | -3.79(-2.40%) |
Apr 21, 2022 | 160.09 | 161.50 | 156.06 | 157.62 | 1,001,807 | +0.01(+0.01%) |
Apr 20, 2022 | 157.40 | 159.48 | 155.32 | 157.61 | 1,198,230 | +1.36(+0.87%) |
Apr 19, 2022 | 152.14 | 156.74 | 152.14 | 156.25 | 1,053,325 | +5.11(+3.38%) |
Apr 18, 2022 | 150.53 | 152.42 | 148.80 | 151.14 | 1,127,068 | +0.20(+0.13%) |
Apr 14, 2022 | 155.84 | 157.63 | 150.85 | 150.94 | 1,640,491 | -5.85(-3.73%) |
Apr 13, 2022 | 153.99 | 157.26 | 153.18 | 156.79 | 902,536 | +2.27(+1.47%) |
Apr 12, 2022 | 157.33 | 160.80 | 154.35 | 154.52 | 1,187,070 | -1.62(-1.04%) |
Apr 11, 2022 | 152.05 | 158.92 | 152.05 | 156.14 | 1,501,496 | +3.85(+2.53%) |
Apr 08, 2022 | 149.12 | 153.66 | 146.47 | 152.29 | 1,500,200 | +3.05(+2.04%) |
Apr 07, 2022 | 148.27 | 150.06 | 145.60 | 149.25 | 1,325,645 | +0.63(+0.42%) |
Apr 06, 2022 | 150.46 | 151.75 | 148.15 | 148.62 | 1,318,154 | -4.29(-2.81%) |
Apr 05, 2022 | 154.17 | 156.21 | 151.86 | 152.91 | 1,044,589 | -2.04(-1.32%) |
Apr 04, 2022 | 153.14 | 156.56 | 152.72 | 154.96 | 1,271,462 | +2.35(+1.54%) |
Apr 01, 2022 | 154.66 | 154.92 | 149.79 | 152.61 | 1,395,666 | -0.30(-0.20%) |
Mar 31, 2022 | 159.35 | 159.35 | 152.78 | 152.91 | 1,820,222 | -6.67(-4.18%) |
Mar 30, 2022 | 165.25 | 165.47 | 159.57 | 159.59 | 1,326,179 | -6.01(-3.63%) |
Mar 29, 2022 | 164.70 | 169.36 | 163.91 | 165.59 | 2,552,502 | +4.08(+2.53%) |
Mar 28, 2022 | 160.28 | 162.58 | 159.53 | 161.52 | 1,535,911 | +0.99(+0.62%) |
Mar 25, 2022 | 162.00 | 162.93 | 159.79 | 160.52 | 905,574 | -1.25(-0.77%) |
Mar 24, 2022 | 162.31 | 162.68 | 160.19 | 161.77 | 1,165,346 | -0.02(-0.01%) |
Mar 23, 2022 | 166.06 | 166.82 | 161.71 | 161.79 | 926,658 | -5.34(-3.19%) |
Mar 22, 2022 | 166.71 | 169.56 | 166.05 | 167.13 | 900,875 | +1.81(+1.09%) |
Mar 21, 2022 | 171.96 | 172.52 | 164.06 | 165.32 | 1,432,198 | -7.01(-4.07%) |
Mar 18, 2022 | 168.70 | 172.84 | 165.01 | 172.33 | 2,577,900 | -0.66(-0.38%) |
Mar 17, 2022 | 169.57 | 173.40 | 168.53 | 172.99 | 651,830 | +1.66(+0.97%) |
Mar 16, 2022 | 169.13 | 173.66 | 166.73 | 171.32 | 858,118 | +3.09(+1.84%) |
Mar 15, 2022 | 167.14 | 169.92 | 165.65 | 168.23 | 869,156 | +3.46(+2.10%) |
Mar 14, 2022 | 166.40 | 167.22 | 162.18 | 164.77 | 1,323,872 | +0.69(+0.42%) |
Mar 11, 2022 | 168.97 | 170.33 | 163.73 | 164.08 | 1,210,012 | -2.40(-1.44%) |
Mar 10, 2022 | 171.37 | 165.77 | 166.48 | 1,615,605 | -7.34(-4.22%) | |
Mar 09, 2022 | 173.82 | 176.53 | 171.40 | 173.82 | 1,211,343 | +3.46(+2.03%) |
Mar 08, 2022 | 167.37 | 176.96 | 166.67 | 170.36 | 1,673,573 | +2.34(+1.40%) |
Mar 07, 2022 | 178.39 | 179.95 | 167.73 | 168.01 | 2,176,215 | -12.43(-6.89%) |
Mar 04, 2022 | 182.79 | 185.73 | 177.36 | 180.45 | 1,501,330 | -4.90(-2.65%) |
Mar 03, 2022 | 184.58 | 186.73 | 181.53 | 185.35 | 983,371 | +2.56(+1.40%) |
Mar 02, 2022 | 180.10 | 185.29 | 178.06 | 182.79 | 1,160,281 | +4.70(+2.64%) |