Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.60 | 167.17 | 165.94 | 166.66 | 491,621 | -0.32(-0.19%) |
May 27, 2022 | 166.40 | 167.01 | 166.15 | 166.98 | 216,613 | +0.76(+0.46%) |
May 26, 2022 | 166.05 | 166.54 | 166.03 | 166.22 | 267,075 | +0.21(+0.13%) |
May 25, 2022 | 165.55 | 166.50 | 165.55 | 166.01 | 207,018 | +0.20(+0.12%) |
May 24, 2022 | 165.51 | 166.26 | 164.91 | 165.81 | 417,570 | +0.06(+0.04%) |
May 23, 2022 | 166.15 | 166.44 | 165.26 | 165.75 | 490,151 | -0.59(-0.35%) |
May 20, 2022 | 166.25 | 166.54 | 165.50 | 166.34 | 298,221 | +0.55(+0.33%) |
May 19, 2022 | 165.66 | 166.40 | 165.13 | 165.79 | 312,051 | +0.00(+0.00%) |
May 18, 2022 | 165.42 | 166.26 | 165.28 | 165.79 | 225,201 | -0.11(-0.07%) |
May 17, 2022 | 164.93 | 166.25 | 164.90 | 165.90 | 350,634 | +1.42(+0.86%) |
May 16, 2022 | 164.59 | 165.59 | 164.36 | 164.48 | 306,179 | -0.02(-0.01%) |
May 13, 2022 | 165.29 | 165.88 | 164.11 | 164.50 | 353,579 | -0.36(-0.22%) |
May 12, 2022 | 164.03 | 165.92 | 163.90 | 164.86 | 513,906 | +0.86(+0.52%) |
May 11, 2022 | 165.52 | 166.18 | 163.64 | 164.00 | 1,030,975 | -1.37(-0.83%) |
May 10, 2022 | 166.20 | 166.55 | 165.16 | 165.37 | 572,543 | -0.35(-0.21%) |
May 09, 2022 | 165.76 | 166.49 | 165.46 | 165.72 | 519,795 | -0.45(-0.27%) |
May 06, 2022 | 165.95 | 166.23 | 165.50 | 166.17 | 916,947 | +0.34(+0.21%) |
May 05, 2022 | 166.33 | 166.40 | 165.61 | 165.83 | 668,197 | -0.50(-0.30%) |
May 04, 2022 | 166.63 | 166.65 | 165.81 | 166.33 | 520,868 | +0.05(+0.03%) |
May 03, 2022 | 166.29 | 166.89 | 166.16 | 166.28 | 538,485 | -0.45(-0.27%) |
May 02, 2022 | 166.02 | 167.03 | 165.62 | 166.73 | 1,131,227 | +0.88(+0.53%) |
Apr 29, 2022 | 166.54 | 166.97 | 165.66 | 165.85 | 625,678 | -1.09(-0.65%) |
Apr 28, 2022 | 166.50 | 167.05 | 165.21 | 166.94 | 1,097,945 | +0.69(+0.42%) |
Apr 27, 2022 | 166.61 | 167.05 | 165.92 | 166.25 | 1,097,441 | -0.11(-0.07%) |
Apr 26, 2022 | 166.68 | 167.33 | 166.31 | 166.36 | 664,841 | -0.65(-0.39%) |
Apr 25, 2022 | 166.64 | 167.25 | 166.30 | 167.01 | 1,075,929 | -0.02(-0.01%) |
Apr 22, 2022 | 167.01 | 167.30 | 166.12 | 167.03 | 942,186 | +0.00(+0.00%) |
Apr 21, 2022 | 167.50 | 167.64 | 166.63 | 167.03 | 758,764 | -0.18(-0.11%) |
Apr 20, 2022 | 167.61 | 167.77 | 167.10 | 167.21 | 561,673 | -0.09(-0.05%) |
Apr 19, 2022 | 167.00 | 167.84 | 166.67 | 167.30 | 449,939 | +0.20(+0.12%) |
Apr 18, 2022 | 166.93 | 167.51 | 166.56 | 167.10 | 507,229 | -0.04(-0.02%) |
Apr 14, 2022 | 167.61 | 167.99 | 165.94 | 167.14 | 961,295 | -0.32(-0.19%) |
Apr 13, 2022 | 167.33 | 168.13 | 167.30 | 167.46 | 597,049 | +0.11(+0.07%) |
Apr 12, 2022 | 167.66 | 168.35 | 167.31 | 167.35 | 1,183,841 | +0.14(+0.08%) |
Apr 11, 2022 | 167.50 | 168.08 | 167.10 | 167.21 | 943,421 | -0.33(-0.20%) |
Apr 08, 2022 | 167.62 | 168.29 | 167.46 | 167.54 | 490,685 | -0.05(-0.03%) |
Apr 07, 2022 | 167.61 | 168.42 | 167.25 | 167.59 | 795,453 | +0.09(+0.05%) |
Apr 06, 2022 | 168.11 | 168.68 | 167.20 | 167.50 | 1,040,600 | -0.87(-0.52%) |
Apr 05, 2022 | 168.90 | 169.20 | 167.80 | 168.37 | 866,082 | -0.62(-0.37%) |
Apr 04, 2022 | 167.96 | 169.19 | 167.42 | 168.99 | 536,322 | +0.86(+0.51%) |
Apr 01, 2022 | 168.42 | 169.17 | 167.41 | 168.13 | 913,244 | -0.47(-0.28%) |
Mar 31, 2022 | 167.51 | 169.84 | 167.20 | 168.60 | 1,157,668 | +0.60(+0.36%) |
Mar 30, 2022 | 166.50 | 168.97 | 166.31 | 168.00 | 2,428,327 | +1.44(+0.86%) |
Mar 29, 2022 | 168.50 | 168.98 | 165.20 | 166.56 | 6,984,736 | +9.33(+5.93%) |
Mar 28, 2022 | 153.51 | 157.37 | 152.33 | 157.23 | 254,777 | +4.02(+2.62%) |
Mar 25, 2022 | 156.49 | 157.85 | 152.03 | 153.21 | 329,033 | -3.64(-2.32%) |
Mar 24, 2022 | 152.62 | 157.41 | 150.44 | 156.85 | 567,393 | +4.06(+2.66%) |
Mar 23, 2022 | 152.58 | 156.19 | 150.13 | 152.79 | 571,017 | -0.99(-0.64%) |
Mar 22, 2022 | 147.58 | 154.50 | 147.52 | 153.78 | 421,830 | +5.19(+3.49%) |
Mar 21, 2022 | 150.76 | 153.62 | 147.56 | 148.59 | 535,013 | -2.18(-1.45%) |
Mar 18, 2022 | 148.24 | 154.23 | 147.16 | 150.77 | 741,836 | +3.03(+2.05%) |
Mar 17, 2022 | 142.10 | 148.00 | 140.66 | 147.74 | 310,924 | +4.60(+3.21%) |
Mar 16, 2022 | 139.64 | 143.56 | 138.57 | 143.14 | 293,807 | +4.57(+3.30%) |
Mar 15, 2022 | 130.53 | 139.03 | 128.81 | 138.57 | 343,572 | +8.79(+6.77%) |
Mar 14, 2022 | 136.64 | 137.71 | 128.06 | 129.78 | 294,671 | -6.66(-4.88%) |
Mar 11, 2022 | 138.76 | 138.92 | 132.03 | 136.44 | 255,855 | -1.00(-0.73%) |
Mar 10, 2022 | 139.82 | 141.37 | 134.50 | 137.44 | 263,567 | -3.82(-2.70%) |
Mar 09, 2022 | 137.28 | 142.32 | 136.85 | 141.26 | 252,912 | +7.35(+5.49%) |
Mar 08, 2022 | 138.24 | 138.36 | 131.39 | 133.91 | 337,293 | -4.23(-3.06%) |
Mar 07, 2022 | 137.80 | 138.91 | 135.49 | 138.14 | 264,717 | +1.12(+0.82%) |
Mar 04, 2022 | 133.33 | 137.20 | 132.10 | 137.02 | 191,233 | +1.87(+1.38%) |
Mar 03, 2022 | 138.24 | 138.24 | 133.22 | 135.15 | 153,531 | -2.07(-1.51%) |
Mar 02, 2022 | 139.79 | 140.97 | 134.85 | 137.22 | 207,247 | -2.56(-1.83%) |