Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.48 | 161.48 | 158.20 | 158.55 | 1,502,580 | -3.62(-2.23%) |
May 27, 2022 | 158.35 | 162.19 | 158.35 | 162.18 | 732,418 | +4.52(+2.87%) |
May 26, 2022 | 155.82 | 158.61 | 155.37 | 157.65 | 715,583 | +3.46(+2.24%) |
May 25, 2022 | 154.34 | 155.03 | 152.52 | 154.20 | 1,039,285 | -0.26(-0.17%) |
May 24, 2022 | 154.36 | 155.07 | 151.66 | 154.46 | 599,290 | -0.75(-0.49%) |
May 23, 2022 | 153.28 | 155.60 | 150.29 | 155.22 | 897,422 | +3.46(+2.28%) |
May 20, 2022 | 153.03 | 153.25 | 147.34 | 151.76 | 1,064,660 | -0.25(-0.16%) |
May 19, 2022 | 152.07 | 153.34 | 149.78 | 152.00 | 777,139 | -1.43(-0.93%) |
May 18, 2022 | 159.51 | 160.04 | 153.09 | 153.43 | 689,270 | -7.30(-4.54%) |
May 17, 2022 | 159.37 | 161.22 | 158.39 | 160.74 | 1,153,879 | +2.97(+1.88%) |
May 16, 2022 | 158.53 | 159.15 | 157.25 | 157.77 | 647,541 | -0.86(-0.54%) |
May 13, 2022 | 155.32 | 159.28 | 154.89 | 158.63 | 968,111 | +4.44(+2.88%) |
May 12, 2022 | 154.04 | 156.12 | 151.53 | 154.19 | 827,059 | -0.29(-0.19%) |
May 11, 2022 | 154.56 | 157.88 | 154.03 | 154.48 | 930,892 | -0.46(-0.30%) |
May 10, 2022 | 158.97 | 159.76 | 154.41 | 154.94 | 1,782,964 | -1.90(-1.21%) |
May 09, 2022 | 159.56 | 159.56 | 156.19 | 156.84 | 1,026,641 | -4.20(-2.61%) |
May 06, 2022 | 160.38 | 162.16 | 158.40 | 161.04 | 964,692 | -0.50(-0.31%) |
May 05, 2022 | 165.19 | 165.99 | 159.89 | 161.54 | 837,340 | -5.27(-3.16%) |
May 04, 2022 | 161.60 | 167.05 | 160.18 | 166.81 | 754,883 | +4.76(+2.94%) |
May 03, 2022 | 163.43 | 166.38 | 161.67 | 162.05 | 974,318 | -0.33(-0.21%) |
May 02, 2022 | 168.11 | 169.21 | 159.30 | 162.38 | 1,514,108 | -2.59(-1.57%) |
Apr 29, 2022 | 172.63 | 172.63 | 164.62 | 164.97 | 1,951,787 | -10.61(-6.04%) |
Apr 28, 2022 | 172.91 | 175.70 | 171.10 | 175.58 | 984,712 | +3.85(+2.24%) |
Apr 27, 2022 | 169.84 | 173.03 | 169.66 | 171.73 | 918,055 | +1.84(+1.08%) |
Apr 26, 2022 | 174.36 | 174.54 | 169.86 | 169.89 | 687,395 | -5.26(-3.00%) |
Apr 25, 2022 | 173.69 | 175.55 | 170.41 | 175.15 | 1,272,109 | +0.84(+0.48%) |
Apr 22, 2022 | 178.79 | 179.76 | 174.20 | 174.31 | 992,381 | -5.99(-3.32%) |
Apr 21, 2022 | 181.13 | 183.11 | 179.57 | 180.30 | 915,317 | +0.25(+0.14%) |
Apr 20, 2022 | 176.78 | 180.56 | 176.78 | 180.06 | 1,209,693 | +4.31(+2.45%) |
Apr 19, 2022 | 176.74 | 177.14 | 173.15 | 175.75 | 1,453,737 | -0.67(-0.38%) |
Apr 18, 2022 | 176.40 | 177.73 | 175.17 | 176.41 | 701,507 | -0.42(-0.24%) |
Apr 14, 2022 | 177.64 | 178.67 | 176.74 | 176.83 | 677,526 | -0.39(-0.22%) |
Apr 13, 2022 | 176.00 | 177.64 | 175.00 | 177.22 | 815,569 | +0.74(+0.42%) |
Apr 12, 2022 | 179.71 | 181.05 | 176.11 | 176.48 | 1,103,729 | -2.91(-1.62%) |
Apr 11, 2022 | 179.17 | 180.03 | 177.27 | 179.39 | 1,209,078 | +0.03(+0.02%) |
Apr 08, 2022 | 177.71 | 180.00 | 176.73 | 179.36 | 1,250,533 | +1.70(+0.96%) |
Apr 07, 2022 | 175.17 | 177.85 | 174.20 | 177.66 | 1,038,490 | +2.35(+1.34%) |
Apr 06, 2022 | 170.82 | 175.38 | 170.53 | 175.31 | 1,078,409 | +4.09(+2.39%) |
Apr 05, 2022 | 170.22 | 173.68 | 170.22 | 171.21 | 890,317 | +0.93(+0.55%) |
Apr 04, 2022 | 172.50 | 172.51 | 169.06 | 170.28 | 731,066 | -2.43(-1.41%) |
Apr 01, 2022 | 171.57 | 173.54 | 171.00 | 172.71 | 816,890 | +1.76(+1.03%) |
Mar 31, 2022 | 170.41 | 173.42 | 170.19 | 170.95 | 1,203,614 | +0.78(+0.46%) |
Mar 30, 2022 | 169.17 | 170.30 | 168.55 | 170.17 | 716,258 | +1.02(+0.60%) |
Mar 29, 2022 | 168.42 | 169.49 | 167.91 | 169.15 | 724,876 | +2.38(+1.43%) |
Mar 28, 2022 | 164.77 | 166.82 | 163.87 | 166.77 | 627,560 | +2.22(+1.35%) |
Mar 25, 2022 | 162.87 | 164.90 | 162.15 | 164.55 | 483,018 | +1.75(+1.08%) |
Mar 24, 2022 | 161.03 | 163.77 | 160.78 | 162.79 | 562,938 | +2.15(+1.34%) |
Mar 23, 2022 | 163.46 | 164.10 | 160.20 | 160.64 | 1,217,158 | -3.46(-2.11%) |
Mar 22, 2022 | 163.28 | 164.52 | 162.16 | 164.10 | 919,881 | +0.96(+0.59%) |
Mar 21, 2022 | 163.82 | 164.74 | 162.40 | 163.14 | 755,417 | -0.73(-0.45%) |
Mar 18, 2022 | 162.54 | 164.28 | 160.81 | 163.87 | 1,466,338 | +2.18(+1.35%) |
Mar 17, 2022 | 159.12 | 161.71 | 158.84 | 161.69 | 984,541 | +2.42(+1.52%) |
Mar 16, 2022 | 155.46 | 160.04 | 154.70 | 159.27 | 1,018,691 | +4.02(+2.59%) |
Mar 15, 2022 | 151.90 | 155.69 | 149.81 | 155.25 | 1,056,172 | +3.74(+2.47%) |
Mar 14, 2022 | 151.92 | 153.26 | 150.42 | 151.50 | 930,759 | +1.10(+0.73%) |
Mar 11, 2022 | 152.38 | 153.44 | 150.40 | 150.41 | 637,814 | -1.39(-0.92%) |
Mar 10, 2022 | 150.12 | 153.11 | 150.04 | 151.80 | 1,462,427 | -0.88(-0.58%) |
Mar 09, 2022 | 149.96 | 156.04 | 149.96 | 152.68 | 1,756,854 | +5.69(+3.87%) |
Mar 08, 2022 | 151.25 | 152.07 | 145.41 | 146.99 | 1,256,188 | -4.33(-2.86%) |
Mar 07, 2022 | 155.54 | 156.37 | 150.47 | 151.32 | 1,220,224 | -5.21(-3.33%) |
Mar 04, 2022 | 154.25 | 156.66 | 152.45 | 156.53 | 871,728 | +1.43(+0.92%) |
Mar 03, 2022 | 156.02 | 156.58 | 153.48 | 155.10 | 717,286 | +0.14(+0.09%) |
Mar 02, 2022 | 154.00 | 155.70 | 152.68 | 154.96 | 848,909 | +2.62(+1.72%) |