Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 153.09 | 154.05 | 152.20 | 152.83 | 4,718,302 | -1.30(-0.85%) |
May 27, 2022 | 151.66 | 154.13 | 151.62 | 154.13 | 1,693,620 | +2.75(+1.82%) |
May 26, 2022 | 150.05 | 152.01 | 150.05 | 151.38 | 1,962,446 | +2.20(+1.48%) |
May 25, 2022 | 147.71 | 149.69 | 147.56 | 149.18 | 2,072,433 | +1.02(+0.69%) |
May 24, 2022 | 147.12 | 148.43 | 145.42 | 148.15 | 2,480,660 | +0.15(+0.10%) |
May 23, 2022 | 146.94 | 148.50 | 146.23 | 148.00 | 3,191,687 | +2.58(+1.77%) |
May 20, 2022 | 146.18 | 146.47 | 142.54 | 145.42 | 3,080,368 | +0.38(+0.26%) |
May 19, 2022 | 144.31 | 146.43 | 143.93 | 145.04 | 4,714,196 | -0.88(-0.60%) |
May 18, 2022 | 149.71 | 149.77 | 145.41 | 145.92 | 2,730,491 | -4.87(-3.23%) |
May 17, 2022 | 149.97 | 150.87 | 149.28 | 150.79 | 2,843,123 | +2.56(+1.73%) |
May 16, 2022 | 147.80 | 149.32 | 147.11 | 148.23 | 2,875,335 | +0.12(+0.08%) |
May 13, 2022 | 146.82 | 148.63 | 146.70 | 148.11 | 5,392,609 | +2.54(+1.74%) |
May 12, 2022 | 144.78 | 146.14 | 143.28 | 145.57 | 4,183,101 | +0.21(+0.14%) |
May 11, 2022 | 146.43 | 148.99 | 145.23 | 145.36 | 5,277,745 | -0.90(-0.62%) |
May 10, 2022 | 148.31 | 148.81 | 144.71 | 146.26 | 4,497,578 | -0.46(-0.31%) |
May 09, 2022 | 148.96 | 149.31 | 146.19 | 146.72 | 3,547,765 | -4.22(-2.79%) |
May 06, 2022 | 150.68 | 151.43 | 148.88 | 150.94 | 3,414,628 | -0.43(-0.28%) |
May 05, 2022 | 154.13 | 154.36 | 150.02 | 151.37 | 3,371,303 | -3.82(-2.46%) |
May 04, 2022 | 151.39 | 155.47 | 150.85 | 155.19 | 3,074,070 | +3.97(+2.63%) |
May 03, 2022 | 150.33 | 152.31 | 150.04 | 151.22 | 3,040,957 | +1.29(+0.86%) |
May 02, 2022 | 150.21 | 151.05 | 147.18 | 149.92 | 5,184,249 | +0.07(+0.04%) |
Apr 29, 2022 | 153.70 | 154.19 | 149.66 | 149.86 | 3,014,840 | -4.64(-3.00%) |
Apr 28, 2022 | 153.07 | 155.04 | 151.55 | 154.49 | 3,996,532 | +2.39(+1.57%) |
Apr 27, 2022 | 152.21 | 153.59 | 151.26 | 152.10 | 2,874,605 | +0.10(+0.06%) |
Apr 26, 2022 | 154.31 | 154.94 | 152.00 | 152.00 | 2,638,776 | -3.15(-2.03%) |
Apr 25, 2022 | 154.00 | 155.42 | 151.63 | 155.15 | 4,423,434 | +0.05(+0.03%) |
Apr 22, 2022 | 158.58 | 158.63 | 154.95 | 155.11 | 3,272,541 | -4.15(-2.60%) |
Apr 21, 2022 | 162.26 | 162.56 | 159.00 | 159.25 | 2,196,151 | -2.08(-1.29%) |
Apr 20, 2022 | 160.82 | 162.04 | 160.76 | 161.33 | 2,381,279 | +1.14(+0.71%) |
Apr 19, 2022 | 158.22 | 160.49 | 158.22 | 160.19 | 3,568,071 | +2.08(+1.31%) |
Apr 18, 2022 | 157.97 | 158.98 | 157.49 | 158.11 | 2,959,054 | -0.17(-0.11%) |
Apr 14, 2022 | 159.14 | 160.00 | 158.21 | 158.29 | 2,277,905 | -0.87(-0.55%) |
Apr 13, 2022 | 157.88 | 159.30 | 157.70 | 159.16 | 1,670,434 | +1.22(+0.77%) |
Apr 12, 2022 | 158.80 | 159.94 | 157.41 | 157.94 | 1,823,131 | -0.50(-0.31%) |
Apr 11, 2022 | 159.31 | 160.00 | 158.19 | 158.44 | 3,258,183 | -1.51(-0.95%) |
Apr 08, 2022 | 159.29 | 160.58 | 159.05 | 159.95 | 2,180,697 | +0.86(+0.54%) |
Apr 07, 2022 | 158.18 | 159.68 | 157.30 | 159.09 | 2,692,543 | +0.70(+0.44%) |
Apr 06, 2022 | 157.45 | 158.78 | 157.21 | 158.39 | 3,532,569 | +0.10(+0.07%) |
Apr 05, 2022 | 159.07 | 160.44 | 157.90 | 158.29 | 2,027,447 | -1.10(-0.69%) |
Apr 04, 2022 | 159.64 | 159.74 | 158.46 | 159.39 | 1,773,528 | -0.25(-0.16%) |
Apr 01, 2022 | 159.69 | 159.71 | 158.31 | 159.64 | 2,430,887 | +0.63(+0.40%) |
Mar 31, 2022 | 160.84 | 161.55 | 158.90 | 159.00 | 3,801,530 | -2.37(-1.47%) |
Mar 30, 2022 | 161.62 | 162.08 | 160.59 | 161.37 | 4,495,923 | -0.42(-0.26%) |
Mar 29, 2022 | 161.17 | 161.90 | 160.46 | 161.79 | 1,890,679 | +1.54(+0.96%) |
Mar 28, 2022 | 159.95 | 160.26 | 158.85 | 160.25 | 3,001,551 | -0.10(-0.07%) |
Mar 25, 2022 | 159.11 | 160.39 | 159.08 | 160.36 | 2,644,363 | +1.51(+0.95%) |
Mar 24, 2022 | 157.91 | 158.89 | 157.47 | 158.84 | 2,011,715 | +1.58(+1.01%) |
Mar 23, 2022 | 158.58 | 158.79 | 157.25 | 157.26 | 2,072,175 | -1.83(-1.15%) |
Mar 22, 2022 | 158.79 | 159.44 | 158.62 | 159.09 | 3,283,345 | +1.00(+0.63%) |
Mar 21, 2022 | 158.05 | 158.91 | 157.23 | 158.09 | 4,928,072 | +0.31(+0.20%) |
Mar 18, 2022 | 156.82 | 157.92 | 156.15 | 157.77 | 5,745,774 | +0.55(+0.35%) |
Mar 17, 2022 | 154.82 | 157.22 | 154.80 | 157.22 | 1,506,933 | +1.84(+1.18%) |
Mar 16, 2022 | 154.01 | 155.39 | 152.50 | 155.38 | 2,201,593 | +2.43(+1.59%) |
Mar 15, 2022 | 151.56 | 153.18 | 151.16 | 152.95 | 4,199,975 | +1.90(+1.26%) |
Mar 14, 2022 | 151.84 | 153.01 | 150.41 | 151.05 | 2,520,685 | -0.16(-0.11%) |
Mar 11, 2022 | 153.09 | 153.76 | 151.09 | 151.21 | 2,027,556 | -1.21(-0.79%) |
Mar 10, 2022 | 151.03 | 152.66 | 150.74 | 152.42 | 1,905,671 | -0.16(-0.11%) |
Mar 09, 2022 | 152.38 | 153.47 | 151.95 | 152.59 | 3,516,464 | +2.68(+1.79%) |
Mar 08, 2022 | 151.56 | 153.25 | 149.90 | 149.91 | 5,990,406 | -1.22(-0.81%) |
Mar 07, 2022 | 154.05 | 154.17 | 151.09 | 151.13 | 3,551,009 | -3.54(-2.29%) |
Mar 04, 2022 | 153.56 | 154.73 | 152.91 | 154.66 | 3,345,539 | -0.57(-0.37%) |
Mar 03, 2022 | 155.67 | 156.36 | 154.10 | 155.24 | 3,015,388 | +0.11(+0.07%) |
Mar 02, 2022 | 153.03 | 155.83 | 152.93 | 155.12 | 3,453,052 | +3.00(+1.97%) |