Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.86 | 169.91 | 165.04 | 169.31 | 17,344,174 | -1.47(-0.86%) |
May 27, 2022 | 169.52 | 170.84 | 168.08 | 170.78 | 6,207,181 | +1.54(+0.91%) |
May 26, 2022 | 170.69 | 170.69 | 168.43 | 169.24 | 7,314,279 | -0.15(-0.09%) |
May 25, 2022 | 170.25 | 171.21 | 168.86 | 169.39 | 6,955,078 | -1.68(-0.98%) |
May 24, 2022 | 169.04 | 171.39 | 168.90 | 171.07 | 6,807,352 | +1.85(+1.09%) |
May 23, 2022 | 167.49 | 169.68 | 167.35 | 169.22 | 7,462,364 | +3.38(+2.04%) |
May 20, 2022 | 163.84 | 166.00 | 163.09 | 165.84 | 8,021,150 | +2.85(+1.75%) |
May 19, 2022 | 163.72 | 163.79 | 161.81 | 162.99 | 7,336,505 | -1.46(-0.89%) |
May 18, 2022 | 167.58 | 168.07 | 164.14 | 164.45 | 9,181,838 | -3.11(-1.86%) |
May 17, 2022 | 167.47 | 168.38 | 165.47 | 167.56 | 6,146,804 | +0.69(+0.42%) |
May 16, 2022 | 165.71 | 167.85 | 165.08 | 166.87 | 5,887,464 | +1.15(+0.70%) |
May 13, 2022 | 167.45 | 167.62 | 164.73 | 165.71 | 8,251,847 | -0.96(-0.57%) |
May 12, 2022 | 165.36 | 166.74 | 163.71 | 166.67 | 7,360,511 | +1.63(+0.99%) |
May 11, 2022 | 164.88 | 167.09 | 164.80 | 165.04 | 6,551,237 | -0.90(-0.54%) |
May 10, 2022 | 167.01 | 167.90 | 165.38 | 165.94 | 8,736,898 | -0.23(-0.14%) |
May 09, 2022 | 164.40 | 167.31 | 163.59 | 166.16 | 8,396,186 | +0.90(+0.54%) |
May 06, 2022 | 164.11 | 165.66 | 163.69 | 165.26 | 6,866,421 | -0.37(-0.22%) |
May 05, 2022 | 168.12 | 168.39 | 164.23 | 165.63 | 7,564,299 | -3.22(-1.91%) |
May 04, 2022 | 166.93 | 169.13 | 165.99 | 168.85 | 6,321,215 | +1.79(+1.07%) |
May 03, 2022 | 167.54 | 169.25 | 166.49 | 167.06 | 7,007,084 | -0.33(-0.20%) |
May 02, 2022 | 169.10 | 169.99 | 165.88 | 167.39 | 7,625,035 | -1.71(-1.01%) |
Apr 29, 2022 | 171.01 | 171.05 | 168.85 | 169.10 | 9,090,051 | -2.81(-1.64%) |
Apr 28, 2022 | 170.77 | 172.88 | 170.46 | 171.91 | 10,037,147 | +1.28(+0.75%) |
Apr 27, 2022 | 172.64 | 173.18 | 170.29 | 170.63 | 11,835,656 | -2.42(-1.40%) |
Apr 26, 2022 | 173.44 | 174.82 | 172.58 | 173.05 | 10,874,361 | -1.25(-0.71%) |
Apr 25, 2022 | 170.86 | 174.93 | 170.63 | 174.30 | 11,927,041 | +4.19(+2.46%) |
Apr 22, 2022 | 170.98 | 171.62 | 169.96 | 170.11 | 8,554,412 | -1.70(-0.99%) |
Apr 21, 2022 | 172.35 | 173.23 | 171.06 | 171.81 | 7,437,674 | -0.50(-0.29%) |
Apr 20, 2022 | 170.76 | 172.71 | 170.44 | 172.31 | 8,584,371 | +0.76(+0.44%) |
Apr 19, 2022 | 169.34 | 174.23 | 168.62 | 171.55 | 15,376,449 | +5.08(+3.05%) |
Apr 18, 2022 | 168.41 | 169.03 | 165.61 | 166.47 | 6,740,023 | -2.10(-1.25%) |
Apr 14, 2022 | 168.66 | 169.98 | 168.41 | 168.57 | 6,604,082 | -0.71(-0.42%) |
Apr 13, 2022 | 168.57 | 169.45 | 167.95 | 169.28 | 6,022,330 | +0.71(+0.42%) |
Apr 12, 2022 | 167.91 | 169.42 | 166.98 | 168.57 | 6,358,349 | +0.06(+0.03%) |
Apr 11, 2022 | 171.48 | 172.60 | 168.29 | 168.51 | 6,329,026 | -2.14(-1.25%) |
Apr 08, 2022 | 169.91 | 171.65 | 169.07 | 170.65 | 7,624,804 | +0.34(+0.20%) |
Apr 07, 2022 | 170.23 | 171.43 | 168.88 | 170.31 | 7,881,267 | -0.44(-0.26%) |
Apr 06, 2022 | 168.09 | 171.10 | 167.37 | 170.75 | 11,023,661 | +4.33(+2.60%) |
Apr 05, 2022 | 165.36 | 168.34 | 165.19 | 166.43 | 7,950,453 | +1.07(+0.65%) |
Apr 04, 2022 | 166.97 | 166.97 | 164.47 | 165.36 | 7,321,730 | -1.61(-0.97%) |
Apr 01, 2022 | 165.90 | 167.19 | 164.54 | 166.97 | 6,964,238 | +0.90(+0.54%) |
Mar 31, 2022 | 168.28 | 168.86 | 165.84 | 166.07 | 12,286,313 | -2.21(-1.31%) |
Mar 30, 2022 | 167.20 | 168.53 | 166.49 | 168.28 | 6,699,307 | +1.73(+1.04%) |
Mar 29, 2022 | 167.37 | 168.10 | 165.67 | 166.55 | 6,376,407 | -0.08(-0.05%) |
Mar 28, 2022 | 165.53 | 166.96 | 165.24 | 166.63 | 5,980,811 | +0.85(+0.51%) |
Mar 25, 2022 | 164.63 | 166.51 | 164.19 | 165.78 | 5,133,252 | +1.57(+0.96%) |
Mar 24, 2022 | 163.98 | 164.49 | 163.11 | 164.20 | 5,348,823 | +0.84(+0.52%) |
Mar 23, 2022 | 164.19 | 164.49 | 163.13 | 163.36 | 5,607,450 | -0.62(-0.38%) |
Mar 22, 2022 | 164.76 | 164.76 | 162.96 | 163.98 | 9,039,435 | -0.78(-0.47%) |
Mar 21, 2022 | 163.66 | 166.00 | 163.34 | 164.76 | 8,083,941 | +0.93(+0.57%) |
Mar 18, 2022 | 165.85 | 165.85 | 162.72 | 163.83 | 14,737,676 | -1.84(-1.11%) |
Mar 17, 2022 | 164.18 | 165.70 | 163.23 | 165.67 | 7,974,418 | +2.14(+1.31%) |
Mar 16, 2022 | 164.41 | 165.81 | 161.69 | 163.53 | 10,253,080 | -1.52(-0.92%) |
Mar 15, 2022 | 162.41 | 165.40 | 161.68 | 165.05 | 11,263,829 | +4.17(+2.59%) |
Mar 14, 2022 | 159.93 | 163.16 | 159.62 | 160.88 | 8,248,746 | +2.19(+1.38%) |
Mar 11, 2022 | 158.48 | 160.66 | 158.38 | 158.69 | 5,536,880 | -0.29(-0.18%) |
Mar 10, 2022 | 157.94 | 159.44 | 157.49 | 158.98 | 6,586,134 | +0.28(+0.18%) |
Mar 09, 2022 | 159.30 | 159.51 | 157.32 | 158.69 | 7,734,984 | +0.60(+0.38%) |
Mar 08, 2022 | 161.21 | 162.22 | 157.90 | 158.09 | 11,845,096 | -3.27(-2.03%) |
Mar 07, 2022 | 157.70 | 162.22 | 156.82 | 161.37 | 12,446,068 | +2.56(+1.61%) |
Mar 04, 2022 | 157.08 | 159.16 | 156.34 | 158.81 | 6,726,277 | +0.94(+0.59%) |
Mar 03, 2022 | 156.20 | 158.67 | 155.85 | 157.87 | 7,824,194 | +2.29(+1.47%) |
Mar 02, 2022 | 154.06 | 157.07 | 153.71 | 155.58 | 7,250,257 | +1.91(+1.24%) |