Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 172.59 | 173.68 | 170.50 | 171.92 | 2,589,485 | -3.39(-1.93%) |
May 27, 2022 | 171.00 | 175.81 | 171.00 | 175.31 | 1,462,736 | +5.31(+3.12%) |
May 26, 2022 | 173.14 | 173.88 | 168.98 | 170.00 | 1,220,780 | -2.40(-1.39%) |
May 25, 2022 | 171.37 | 173.59 | 169.56 | 172.40 | 1,771,799 | -1.30(-0.75%) |
May 24, 2022 | 167.79 | 174.19 | 166.86 | 173.69 | 1,596,644 | +5.80(+3.46%) |
May 23, 2022 | 166.74 | 168.32 | 165.10 | 167.89 | 1,527,331 | +2.73(+1.65%) |
May 20, 2022 | 163.08 | 165.84 | 161.65 | 165.16 | 1,656,491 | +3.46(+2.14%) |
May 19, 2022 | 158.27 | 162.74 | 157.88 | 161.70 | 1,931,907 | +2.65(+1.66%) |
May 18, 2022 | 160.41 | 160.92 | 158.41 | 159.05 | 1,802,749 | -1.22(-0.76%) |
May 17, 2022 | 160.53 | 160.71 | 157.15 | 160.27 | 1,848,407 | +1.01(+0.63%) |
May 16, 2022 | 159.65 | 161.06 | 158.73 | 159.26 | 1,864,992 | -0.73(-0.45%) |
May 13, 2022 | 157.56 | 160.03 | 155.99 | 159.99 | 2,046,329 | +4.03(+2.58%) |
May 12, 2022 | 154.82 | 156.52 | 153.45 | 155.96 | 1,588,285 | +1.22(+0.79%) |
May 11, 2022 | 154.88 | 157.17 | 154.49 | 154.74 | 1,757,604 | +0.37(+0.24%) |
May 10, 2022 | 160.31 | 161.11 | 153.24 | 154.37 | 1,927,206 | -4.61(-2.90%) |
May 09, 2022 | 164.41 | 164.50 | 158.40 | 158.98 | 2,134,187 | -6.55(-3.95%) |
May 06, 2022 | 163.34 | 165.68 | 162.36 | 165.53 | 2,070,482 | +0.92(+0.56%) |
May 05, 2022 | 166.64 | 167.68 | 163.07 | 164.61 | 1,537,332 | -2.58(-1.54%) |
May 04, 2022 | 166.82 | 167.93 | 164.19 | 167.19 | 2,135,931 | +0.66(+0.40%) |
May 03, 2022 | 165.00 | 168.37 | 164.03 | 166.53 | 1,486,979 | +2.62(+1.60%) |
May 02, 2022 | 169.03 | 169.28 | 160.99 | 163.91 | 1,778,949 | -3.98(-2.37%) |
Apr 29, 2022 | 173.44 | 173.44 | 167.60 | 167.89 | 2,025,775 | -6.22(-3.57%) |
Apr 28, 2022 | 171.30 | 174.33 | 169.08 | 174.11 | 1,768,825 | +3.02(+1.76%) |
Apr 27, 2022 | 171.15 | 173.72 | 169.88 | 171.09 | 1,592,061 | +0.11(+0.06%) |
Apr 26, 2022 | 174.90 | 176.21 | 170.51 | 170.98 | 2,113,105 | -3.85(-2.20%) |
Apr 25, 2022 | 176.66 | 176.77 | 172.69 | 174.84 | 1,523,825 | -1.15(-0.65%) |
Apr 22, 2022 | 178.36 | 178.36 | 175.49 | 175.99 | 2,030,537 | -2.05(-1.15%) |
Apr 21, 2022 | 180.49 | 181.27 | 178.03 | 178.04 | 1,443,316 | -1.39(-0.77%) |
Apr 20, 2022 | 175.96 | 180.02 | 175.46 | 179.42 | 1,589,346 | +3.68(+2.09%) |
Apr 19, 2022 | 173.85 | 176.40 | 173.43 | 175.74 | 1,524,360 | +2.65(+1.53%) |
Apr 18, 2022 | 174.47 | 174.98 | 172.17 | 173.10 | 1,235,574 | -1.57(-0.90%) |
Apr 14, 2022 | 175.67 | 175.89 | 174.32 | 174.66 | 1,213,085 | -0.71(-0.40%) |
Apr 13, 2022 | 175.83 | 176.08 | 173.59 | 175.37 | 1,210,615 | -0.57(-0.32%) |
Apr 12, 2022 | 176.59 | 177.49 | 174.90 | 175.94 | 1,368,850 | -1.79(-1.00%) |
Apr 11, 2022 | 179.38 | 181.04 | 177.16 | 177.73 | 1,722,978 | -1.78(-0.99%) |
Apr 08, 2022 | 178.12 | 180.21 | 177.23 | 179.50 | 1,388,021 | +1.36(+0.76%) |
Apr 07, 2022 | 178.29 | 179.94 | 177.26 | 178.15 | 2,337,885 | -0.95(-0.53%) |
Apr 06, 2022 | 174.69 | 180.07 | 174.43 | 179.10 | 2,383,516 | +4.04(+2.31%) |
Apr 05, 2022 | 171.24 | 176.71 | 170.79 | 175.05 | 2,482,423 | +3.65(+2.13%) |
Apr 04, 2022 | 171.35 | 172.22 | 169.82 | 171.41 | 1,341,479 | +0.04(+0.03%) |
Apr 01, 2022 | 167.75 | 171.48 | 165.82 | 171.36 | 1,426,186 | +4.03(+2.41%) |
Mar 31, 2022 | 167.70 | 170.12 | 167.22 | 167.34 | 2,870,928 | +0.04(+0.02%) |
Mar 30, 2022 | 165.84 | 167.42 | 164.87 | 167.30 | 1,760,288 | +0.62(+0.37%) |
Mar 29, 2022 | 164.66 | 166.86 | 164.66 | 166.68 | 1,590,145 | +2.76(+1.68%) |
Mar 28, 2022 | 161.60 | 163.95 | 161.57 | 163.92 | 1,621,880 | +2.95(+1.83%) |
Mar 25, 2022 | 159.95 | 161.23 | 158.45 | 160.98 | 1,569,237 | +2.06(+1.30%) |
Mar 24, 2022 | 156.81 | 159.02 | 156.05 | 158.92 | 1,730,506 | +1.71(+1.09%) |
Mar 23, 2022 | 157.43 | 158.88 | 155.57 | 157.21 | 1,330,376 | -0.54(-0.34%) |
Mar 22, 2022 | 158.72 | 159.50 | 157.26 | 157.75 | 1,888,340 | -0.98(-0.62%) |
Mar 21, 2022 | 158.25 | 160.09 | 157.80 | 158.73 | 2,246,957 | +0.20(+0.13%) |
Mar 18, 2022 | 163.03 | 163.17 | 158.30 | 158.53 | 4,053,653 | -1.85(-1.15%) |
Mar 17, 2022 | 157.19 | 160.58 | 157.19 | 160.38 | 1,557,110 | +3.19(+2.03%) |
Mar 16, 2022 | 157.50 | 158.64 | 154.29 | 157.19 | 2,059,082 | +0.58(+0.37%) |
Mar 15, 2022 | 158.24 | 159.20 | 155.64 | 156.61 | 2,047,265 | -0.01(-0.01%) |
Mar 14, 2022 | 156.60 | 157.62 | 154.75 | 156.62 | 1,583,060 | +0.55(+0.35%) |
Mar 11, 2022 | 159.37 | 161.07 | 155.98 | 156.06 | 1,312,047 | -2.28(-1.44%) |
Mar 10, 2022 | 154.64 | 158.76 | 153.16 | 158.35 | 1,807,387 | +1.99(+1.27%) |
Mar 09, 2022 | 158.14 | 159.21 | 155.94 | 156.36 | 1,377,643 | +0.10(+0.06%) |
Mar 08, 2022 | 158.02 | 161.16 | 156.24 | 156.26 | 2,183,135 | -2.63(-1.66%) |
Mar 07, 2022 | 160.11 | 160.99 | 158.26 | 158.89 | 2,327,323 | -2.09(-1.30%) |
Mar 04, 2022 | 156.99 | 161.85 | 156.87 | 160.98 | 1,937,953 | +2.93(+1.85%) |
Mar 03, 2022 | 156.49 | 158.97 | 155.73 | 158.05 | 2,054,046 | +2.37(+1.52%) |
Mar 02, 2022 | 151.27 | 156.46 | 151.27 | 155.68 | 3,988,167 | +4.66(+3.09%) |