Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.33 | 167.87 | 164.17 | 165.98 | 2,289,556 | -1.21(-0.72%) |
May 27, 2022 | 164.50 | 167.19 | 164.44 | 167.19 | 518,617 | +4.48(+2.75%) |
May 26, 2022 | 159.35 | 163.40 | 158.26 | 162.72 | 795,423 | +5.14(+3.26%) |
May 25, 2022 | 154.13 | 158.67 | 154.13 | 157.58 | 1,393,680 | +2.39(+1.54%) |
May 24, 2022 | 156.19 | 156.77 | 152.56 | 155.18 | 975,703 | -1.90(-1.21%) |
May 23, 2022 | 157.66 | 158.93 | 154.87 | 157.08 | 869,923 | +1.02(+0.66%) |
May 20, 2022 | 158.99 | 159.19 | 151.37 | 156.06 | 769,312 | -1.71(-1.08%) |
May 19, 2022 | 158.32 | 159.96 | 154.80 | 157.76 | 974,645 | -1.73(-1.09%) |
May 18, 2022 | 166.82 | 167.72 | 158.60 | 159.50 | 704,053 | -8.69(-5.17%) |
May 17, 2022 | 167.36 | 168.83 | 166.20 | 168.19 | 486,460 | +3.39(+2.06%) |
May 16, 2022 | 164.02 | 166.26 | 162.26 | 164.79 | 743,835 | -0.17(-0.10%) |
May 13, 2022 | 163.55 | 166.31 | 163.11 | 164.96 | 766,046 | +2.48(+1.53%) |
May 12, 2022 | 159.03 | 163.57 | 159.03 | 162.48 | 885,176 | +2.28(+1.42%) |
May 11, 2022 | 162.68 | 166.03 | 159.80 | 160.20 | 869,535 | -2.05(-1.26%) |
May 10, 2022 | 163.91 | 165.32 | 160.03 | 162.24 | 793,950 | +1.70(+1.06%) |
May 09, 2022 | 163.44 | 165.21 | 159.83 | 160.54 | 762,307 | -5.67(-3.41%) |
May 06, 2022 | 165.85 | 167.52 | 162.65 | 166.21 | 813,495 | -0.57(-0.34%) |
May 05, 2022 | 170.62 | 172.06 | 164.27 | 166.78 | 1,222,105 | -5.75(-3.33%) |
May 04, 2022 | 164.63 | 172.98 | 164.63 | 172.53 | 1,668,245 | +9.19(+5.62%) |
May 03, 2022 | 160.55 | 164.27 | 159.63 | 163.34 | 1,351,483 | +3.46(+2.16%) |
May 02, 2022 | 158.80 | 160.26 | 155.78 | 159.88 | 1,247,922 | +0.92(+0.58%) |
Apr 29, 2022 | 163.34 | 165.01 | 158.44 | 158.96 | 888,163 | -5.32(-3.24%) |
Apr 28, 2022 | 159.84 | 164.62 | 159.27 | 164.28 | 1,259,532 | +5.95(+3.76%) |
Apr 27, 2022 | 158.82 | 161.24 | 157.48 | 158.33 | 1,307,942 | -0.62(-0.39%) |
Apr 26, 2022 | 165.14 | 165.56 | 158.80 | 158.95 | 1,129,232 | -7.29(-4.38%) |
Apr 25, 2022 | 164.76 | 166.46 | 161.09 | 166.24 | 832,035 | +1.08(+0.65%) |
Apr 22, 2022 | 170.86 | 170.86 | 164.89 | 165.16 | 865,014 | -6.69(-3.89%) |
Apr 21, 2022 | 175.31 | 176.34 | 171.25 | 171.85 | 528,480 | -2.52(-1.45%) |
Apr 20, 2022 | 171.50 | 176.32 | 171.05 | 174.37 | 988,177 | +4.93(+2.91%) |
Apr 19, 2022 | 167.70 | 170.67 | 167.70 | 169.44 | 2,337,565 | +2.20(+1.32%) |
Apr 18, 2022 | 168.25 | 170.23 | 166.45 | 167.24 | 850,047 | -1.26(-0.75%) |
Apr 14, 2022 | 169.62 | 172.18 | 168.17 | 168.50 | 1,056,035 | +1.95(+1.17%) |
Apr 13, 2022 | 166.91 | 167.79 | 165.63 | 166.55 | 809,932 | -0.66(-0.40%) |
Apr 12, 2022 | 168.77 | 171.25 | 166.24 | 167.21 | 753,802 | -0.55(-0.33%) |
Apr 11, 2022 | 170.42 | 171.15 | 167.41 | 167.76 | 592,214 | -3.25(-1.90%) |
Apr 08, 2022 | 172.83 | 172.92 | 170.39 | 171.01 | 663,674 | -1.72(-1.00%) |
Apr 07, 2022 | 171.25 | 173.66 | 170.41 | 172.73 | 755,732 | +0.92(+0.53%) |
Apr 06, 2022 | 170.64 | 172.77 | 169.53 | 171.82 | 891,255 | -0.42(-0.24%) |
Apr 05, 2022 | 173.54 | 174.81 | 171.57 | 172.24 | 604,642 | -1.97(-1.13%) |
Apr 04, 2022 | 173.16 | 175.07 | 172.21 | 174.21 | 667,935 | +1.00(+0.58%) |
Apr 01, 2022 | 175.25 | 175.50 | 170.47 | 173.20 | 881,706 | -1.06(-0.61%) |
Mar 31, 2022 | 175.00 | 176.45 | 173.80 | 174.26 | 1,408,101 | +0.07(+0.04%) |
Mar 30, 2022 | 175.97 | 175.97 | 173.01 | 174.20 | 897,279 | -2.08(-1.18%) |
Mar 29, 2022 | 174.97 | 178.12 | 174.43 | 176.28 | 1,557,926 | +3.56(+2.06%) |
Mar 28, 2022 | 170.93 | 173.25 | 170.30 | 172.72 | 1,181,569 | +1.13(+0.66%) |
Mar 25, 2022 | 172.32 | 172.57 | 169.58 | 171.59 | 695,361 | +0.30(+0.18%) |
Mar 24, 2022 | 170.47 | 171.91 | 169.69 | 171.29 | 637,706 | +1.28(+0.75%) |
Mar 23, 2022 | 173.11 | 173.72 | 170.01 | 170.02 | 388,025 | -3.53(-2.03%) |
Mar 22, 2022 | 175.08 | 175.62 | 172.93 | 173.54 | 652,217 | -0.62(-0.36%) |
Mar 21, 2022 | 174.33 | 175.34 | 172.71 | 174.17 | 462,128 | -0.59(-0.33%) |
Mar 18, 2022 | 171.22 | 175.28 | 170.66 | 174.75 | 991,482 | +2.90(+1.69%) |
Mar 17, 2022 | 168.13 | 172.10 | 167.87 | 171.85 | 561,007 | +2.93(+1.74%) |
Mar 16, 2022 | 169.14 | 172.23 | 165.51 | 168.92 | 714,531 | +1.09(+0.65%) |
Mar 15, 2022 | 163.19 | 168.13 | 162.44 | 167.82 | 771,389 | +5.53(+3.41%) |
Mar 14, 2022 | 166.46 | 167.46 | 160.92 | 162.29 | 821,381 | -3.31(-2.00%) |
Mar 11, 2022 | 167.19 | 168.35 | 165.43 | 165.60 | 771,399 | -0.12(-0.07%) |
Mar 10, 2022 | 163.85 | 166.14 | 162.71 | 165.72 | 450,203 | -0.86(-0.51%) |
Mar 09, 2022 | 164.78 | 167.45 | 162.62 | 166.58 | 739,322 | +6.06(+3.77%) |
Mar 08, 2022 | 162.04 | 164.66 | 158.70 | 160.52 | 815,353 | -0.64(-0.40%) |
Mar 07, 2022 | 166.21 | 166.45 | 161.12 | 161.16 | 679,980 | -5.97(-3.57%) |
Mar 04, 2022 | 167.80 | 168.67 | 163.96 | 167.13 | 650,961 | -2.71(-1.59%) |
Mar 03, 2022 | 170.31 | 171.33 | 167.62 | 169.84 | 553,191 | +0.32(+0.19%) |
Mar 02, 2022 | 165.97 | 170.95 | 165.96 | 169.52 | 652,475 | +4.49(+2.72%) |