Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 172.60 | 173.69 | 170.52 | 171.93 | 2,589,249 | -3.39(-1.93%) |
May 27, 2022 | 171.02 | 175.83 | 171.02 | 175.32 | 1,462,603 | +5.31(+3.12%) |
May 26, 2022 | 173.16 | 173.89 | 169.00 | 170.01 | 1,220,669 | -2.40(-1.39%) |
May 25, 2022 | 171.39 | 173.60 | 169.58 | 172.41 | 1,771,638 | -1.30(-0.75%) |
May 24, 2022 | 167.81 | 174.20 | 166.87 | 173.71 | 1,596,499 | +5.80(+3.46%) |
May 23, 2022 | 166.76 | 168.33 | 165.12 | 167.91 | 1,527,192 | +2.73(+1.65%) |
May 20, 2022 | 163.09 | 165.85 | 161.66 | 165.18 | 1,656,340 | +3.46(+2.14%) |
May 19, 2022 | 158.29 | 162.76 | 157.89 | 161.72 | 1,931,731 | +2.65(+1.66%) |
May 18, 2022 | 160.43 | 160.94 | 158.43 | 159.07 | 1,802,585 | -1.21(-0.76%) |
May 17, 2022 | 160.55 | 160.73 | 157.16 | 160.28 | 1,848,240 | +1.01(+0.63%) |
May 16, 2022 | 159.67 | 161.07 | 158.74 | 159.28 | 1,864,823 | -0.73(-0.45%) |
May 13, 2022 | 157.57 | 160.05 | 156.00 | 160.00 | 2,046,143 | +4.03(+2.58%) |
May 12, 2022 | 154.84 | 156.53 | 153.47 | 155.98 | 1,588,141 | +1.22(+0.79%) |
May 11, 2022 | 154.90 | 157.18 | 154.50 | 154.75 | 1,757,444 | +0.37(+0.24%) |
May 10, 2022 | 160.33 | 161.13 | 153.26 | 154.38 | 1,927,031 | -4.62(-2.90%) |
May 09, 2022 | 164.43 | 164.52 | 158.42 | 159.00 | 2,133,993 | -6.54(-3.95%) |
May 06, 2022 | 163.36 | 165.69 | 162.38 | 165.54 | 2,070,294 | +0.91(+0.56%) |
May 05, 2022 | 166.66 | 167.69 | 163.09 | 164.63 | 1,537,192 | -2.58(-1.54%) |
May 04, 2022 | 166.84 | 167.94 | 164.20 | 167.21 | 2,135,737 | +0.66(+0.40%) |
May 03, 2022 | 165.02 | 168.39 | 164.05 | 166.55 | 1,486,844 | +2.62(+1.60%) |
May 02, 2022 | 169.04 | 169.29 | 161.00 | 163.93 | 1,778,787 | -3.98(-2.37%) |
Apr 29, 2022 | 173.46 | 173.46 | 167.62 | 167.91 | 2,025,591 | -6.22(-3.57%) |
Apr 28, 2022 | 171.32 | 174.34 | 169.09 | 174.13 | 1,768,665 | +3.02(+1.76%) |
Apr 27, 2022 | 171.16 | 173.73 | 169.89 | 171.11 | 1,591,917 | +0.11(+0.06%) |
Apr 26, 2022 | 174.91 | 176.22 | 170.53 | 171.00 | 2,112,913 | -3.85(-2.20%) |
Apr 25, 2022 | 176.67 | 176.78 | 172.70 | 174.85 | 1,523,687 | -1.15(-0.65%) |
Apr 22, 2022 | 178.38 | 178.38 | 175.51 | 176.00 | 2,030,353 | -2.05(-1.15%) |
Apr 21, 2022 | 180.51 | 181.29 | 178.04 | 178.05 | 1,443,185 | -1.39(-0.77%) |
Apr 20, 2022 | 175.98 | 180.04 | 175.47 | 179.44 | 1,589,202 | +3.68(+2.09%) |
Apr 19, 2022 | 173.86 | 176.41 | 173.45 | 175.76 | 1,524,222 | +2.65(+1.53%) |
Apr 18, 2022 | 174.49 | 175.00 | 172.19 | 173.11 | 1,235,461 | -1.57(-0.90%) |
Apr 14, 2022 | 175.69 | 175.91 | 174.34 | 174.68 | 1,212,975 | -0.71(-0.40%) |
Apr 13, 2022 | 175.85 | 176.09 | 173.60 | 175.39 | 1,210,505 | -0.57(-0.32%) |
Apr 12, 2022 | 176.61 | 177.51 | 174.91 | 175.96 | 1,368,726 | -1.79(-1.00%) |
Apr 11, 2022 | 179.39 | 181.06 | 177.18 | 177.74 | 1,722,822 | -1.78(-0.99%) |
Apr 08, 2022 | 178.13 | 180.23 | 177.25 | 179.52 | 1,387,895 | +1.36(+0.76%) |
Apr 07, 2022 | 178.31 | 179.96 | 177.28 | 178.16 | 2,337,673 | -0.95(-0.53%) |
Apr 06, 2022 | 174.71 | 180.08 | 174.44 | 179.11 | 2,383,299 | +4.04(+2.31%) |
Apr 05, 2022 | 171.25 | 176.73 | 170.81 | 175.07 | 2,482,197 | +3.64(+2.13%) |
Apr 04, 2022 | 171.37 | 172.24 | 169.84 | 171.43 | 1,341,357 | +0.05(+0.03%) |
Apr 01, 2022 | 167.76 | 171.50 | 165.84 | 171.38 | 1,426,057 | +4.03(+2.41%) |
Mar 31, 2022 | 167.72 | 170.14 | 167.24 | 167.35 | 2,870,668 | +0.04(+0.02%) |
Mar 30, 2022 | 165.85 | 167.44 | 164.89 | 167.32 | 1,760,128 | +0.62(+0.37%) |
Mar 29, 2022 | 164.67 | 166.87 | 164.67 | 166.69 | 1,590,001 | +2.76(+1.68%) |
Mar 28, 2022 | 161.62 | 163.96 | 161.59 | 163.94 | 1,621,733 | +2.95(+1.83%) |
Mar 25, 2022 | 159.97 | 161.24 | 158.46 | 160.99 | 1,569,095 | +2.06(+1.29%) |
Mar 24, 2022 | 156.82 | 159.03 | 156.06 | 158.93 | 1,730,349 | +1.71(+1.09%) |
Mar 23, 2022 | 157.45 | 158.89 | 155.59 | 157.22 | 1,330,255 | -0.54(-0.34%) |
Mar 22, 2022 | 158.73 | 159.51 | 157.27 | 157.76 | 1,888,169 | -0.98(-0.62%) |
Mar 21, 2022 | 158.26 | 160.11 | 157.82 | 158.74 | 2,246,753 | +0.20(+0.13%) |
Mar 18, 2022 | 163.05 | 163.18 | 158.32 | 158.54 | 4,053,285 | -1.85(-1.15%) |
Mar 17, 2022 | 157.20 | 160.59 | 157.20 | 160.39 | 1,556,969 | +3.19(+2.03%) |
Mar 16, 2022 | 157.52 | 158.65 | 154.30 | 157.20 | 2,058,895 | +0.58(+0.37%) |
Mar 15, 2022 | 158.25 | 159.21 | 155.65 | 156.62 | 2,047,079 | -0.01(-0.01%) |
Mar 14, 2022 | 156.61 | 157.64 | 154.76 | 156.63 | 1,582,916 | +0.55(+0.35%) |
Mar 11, 2022 | 159.38 | 161.08 | 156.00 | 156.08 | 1,311,928 | -2.28(-1.44%) |
Mar 10, 2022 | 154.66 | 158.77 | 153.18 | 158.36 | 1,807,223 | +1.99(+1.27%) |
Mar 09, 2022 | 158.15 | 159.22 | 155.95 | 156.37 | 1,377,518 | +0.10(+0.06%) |
Mar 08, 2022 | 158.04 | 161.17 | 156.26 | 156.27 | 2,182,937 | -2.63(-1.66%) |
Mar 07, 2022 | 160.12 | 161.00 | 158.28 | 158.91 | 2,327,111 | -2.09(-1.30%) |
Mar 04, 2022 | 157.00 | 161.87 | 156.89 | 160.99 | 1,937,777 | +2.93(+1.85%) |
Mar 03, 2022 | 156.50 | 158.99 | 155.74 | 158.06 | 2,053,860 | +2.37(+1.52%) |
Mar 02, 2022 | 151.29 | 156.47 | 151.29 | 155.69 | 3,987,805 | +4.66(+3.09%) |