Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 158.29 | 161.91 | 157.97 | 160.94 | 3,256,315 | +0.33(+0.21%) |
May 27, 2022 | 158.50 | 160.62 | 158.32 | 160.61 | 1,800,355 | +1.93(+1.21%) |
May 26, 2022 | 154.96 | 159.96 | 154.57 | 158.68 | 2,887,003 | +4.88(+3.17%) |
May 25, 2022 | 149.42 | 155.20 | 149.39 | 153.80 | 3,067,462 | +4.01(+2.68%) |
May 24, 2022 | 148.36 | 150.30 | 145.61 | 149.79 | 2,418,161 | +1.00(+0.67%) |
May 23, 2022 | 145.72 | 150.12 | 145.43 | 148.79 | 2,231,648 | +5.68(+3.97%) |
May 20, 2022 | 142.73 | 144.19 | 139.78 | 143.11 | 2,063,789 | +1.13(+0.80%) |
May 19, 2022 | 141.42 | 143.22 | 140.09 | 141.98 | 2,234,171 | -1.08(-0.76%) |
May 18, 2022 | 145.98 | 146.37 | 142.53 | 143.06 | 2,076,501 | -4.13(-2.80%) |
May 17, 2022 | 145.13 | 147.92 | 144.66 | 147.19 | 2,012,343 | +4.73(+3.32%) |
May 16, 2022 | 144.12 | 144.73 | 140.49 | 142.46 | 2,832,171 | -1.99(-1.38%) |
May 13, 2022 | 147.76 | 148.13 | 143.82 | 144.45 | 2,356,541 | -1.71(-1.17%) |
May 12, 2022 | 145.77 | 147.28 | 143.31 | 146.16 | 2,213,233 | -0.49(-0.33%) |
May 11, 2022 | 149.13 | 152.81 | 146.48 | 146.64 | 1,914,078 | -1.84(-1.24%) |
May 10, 2022 | 151.12 | 152.51 | 146.45 | 148.49 | 2,185,988 | -1.68(-1.12%) |
May 09, 2022 | 150.99 | 151.95 | 149.28 | 150.16 | 2,234,875 | -2.71(-1.77%) |
May 06, 2022 | 154.56 | 154.90 | 151.01 | 152.87 | 2,552,614 | -2.06(-1.33%) |
May 05, 2022 | 157.32 | 157.62 | 152.61 | 154.94 | 2,050,809 | -4.45(-2.79%) |
May 04, 2022 | 155.53 | 159.90 | 154.62 | 159.39 | 2,383,128 | +3.72(+2.39%) |
May 03, 2022 | 155.16 | 157.44 | 154.16 | 155.66 | 2,452,499 | +1.94(+1.27%) |
May 02, 2022 | 154.50 | 155.15 | 150.56 | 153.72 | 2,610,402 | +1.32(+0.87%) |
Apr 29, 2022 | 156.62 | 157.94 | 151.93 | 152.40 | 3,772,523 | -4.57(-2.91%) |
Apr 28, 2022 | 157.62 | 157.76 | 154.44 | 156.96 | 3,193,998 | +0.60(+0.38%) |
Apr 27, 2022 | 154.89 | 157.57 | 154.18 | 156.37 | 2,621,793 | +0.89(+0.57%) |
Apr 26, 2022 | 156.10 | 158.30 | 155.02 | 155.48 | 2,713,352 | -2.79(-1.76%) |
Apr 25, 2022 | 157.66 | 158.51 | 154.16 | 158.27 | 3,393,746 | -0.69(-0.43%) |
Apr 22, 2022 | 163.23 | 163.62 | 158.79 | 158.96 | 3,777,634 | -3.97(-2.44%) |
Apr 21, 2022 | 166.02 | 168.00 | 162.32 | 162.93 | 2,580,834 | -1.89(-1.15%) |
Apr 20, 2022 | 165.50 | 168.07 | 164.70 | 164.82 | 2,342,992 | +1.46(+0.89%) |
Apr 19, 2022 | 162.22 | 163.88 | 161.46 | 163.36 | 3,627,502 | +2.11(+1.31%) |
Apr 18, 2022 | 159.60 | 162.68 | 159.60 | 161.25 | 3,228,853 | +0.69(+0.43%) |
Apr 14, 2022 | 164.11 | 165.81 | 159.88 | 160.56 | 3,787,484 | -3.16(-1.93%) |
Apr 13, 2022 | 163.08 | 165.28 | 162.37 | 163.72 | 2,640,751 | -1.20(-0.73%) |
Apr 12, 2022 | 167.21 | 168.84 | 163.83 | 164.92 | 1,990,020 | -2.50(-1.50%) |
Apr 11, 2022 | 167.96 | 171.62 | 167.14 | 167.42 | 2,844,568 | -0.66(-0.39%) |
Apr 08, 2022 | 166.71 | 168.50 | 165.57 | 168.08 | 2,961,239 | +3.02(+1.83%) |
Apr 07, 2022 | 164.76 | 166.12 | 161.36 | 165.06 | 2,531,010 | +0.38(+0.23%) |
Apr 06, 2022 | 164.56 | 166.05 | 163.94 | 164.68 | 2,092,092 | -1.30(-0.78%) |
Apr 05, 2022 | 165.27 | 168.56 | 164.90 | 165.98 | 1,879,850 | -0.38(-0.23%) |
Apr 04, 2022 | 164.01 | 168.04 | 161.55 | 166.36 | 2,927,119 | +1.52(+0.92%) |
Apr 01, 2022 | 167.66 | 169.16 | 163.99 | 164.84 | 2,731,117 | -3.01(-1.79%) |
Mar 31, 2022 | 173.05 | 174.52 | 167.75 | 167.85 | 3,627,834 | -5.72(-3.29%) |
Mar 30, 2022 | 176.58 | 176.90 | 172.18 | 173.57 | 2,176,428 | -3.03(-1.72%) |
Mar 29, 2022 | 180.09 | 181.07 | 175.99 | 176.60 | 1,588,971 | -0.59(-0.33%) |
Mar 28, 2022 | 177.22 | 177.54 | 174.32 | 177.19 | 1,966,882 | -1.60(-0.90%) |
Mar 25, 2022 | 176.22 | 179.64 | 175.87 | 178.79 | 1,766,804 | +2.93(+1.67%) |
Mar 24, 2022 | 176.48 | 177.14 | 174.78 | 175.86 | 1,742,508 | +0.53(+0.30%) |
Mar 23, 2022 | 177.35 | 179.45 | 175.28 | 175.33 | 1,687,452 | -4.28(-2.38%) |
Mar 22, 2022 | 178.61 | 181.48 | 177.80 | 179.61 | 2,156,823 | +3.97(+2.26%) |
Mar 21, 2022 | 177.39 | 177.84 | 173.57 | 175.64 | 2,043,477 | +0.04(+0.02%) |
Mar 18, 2022 | 177.38 | 177.45 | 171.96 | 175.60 | 5,918,599 | -0.09(-0.05%) |
Mar 17, 2022 | 172.22 | 175.71 | 170.46 | 175.69 | 2,412,514 | +0.62(+0.35%) |
Mar 16, 2022 | 171.44 | 175.49 | 170.54 | 175.08 | 2,261,327 | +6.51(+3.86%) |
Mar 15, 2022 | 168.69 | 169.51 | 166.06 | 168.57 | 2,323,966 | +1.71(+1.03%) |
Mar 14, 2022 | 167.25 | 169.73 | 165.79 | 166.86 | 2,660,768 | +1.10(+0.66%) |
Mar 11, 2022 | 169.38 | 171.32 | 165.52 | 165.76 | 2,574,610 | -2.56(-1.52%) |
Mar 10, 2022 | 167.51 | 168.85 | 168.31 | 2,543,776 | -1.63(-0.96%) | |
Mar 09, 2022 | 171.63 | 173.04 | 169.12 | 169.94 | 1,867,831 | +4.69(+2.84%) |
Mar 08, 2022 | 165.92 | 170.17 | 163.80 | 165.26 | 3,314,486 | +2.64(+1.62%) |
Mar 07, 2022 | 167.15 | 168.00 | 162.59 | 162.62 | 3,533,782 | -5.62(-3.34%) |
Mar 04, 2022 | 169.78 | 170.66 | 165.72 | 168.23 | 3,103,241 | -6.12(-3.51%) |
Mar 03, 2022 | 176.09 | 177.74 | 173.46 | 174.35 | 3,034,706 | -1.92(-1.09%) |
Mar 02, 2022 | 172.90 | 177.55 | 172.41 | 176.27 | 2,531,636 | +5.92(+3.48%) |