Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 151.18 | 153.31 | 148.87 | 151.79 | 7,199,845 | +0.77(+0.51%) |
May 27, 2022 | 147.65 | 151.06 | 147.65 | 151.03 | 7,762,424 | +5.01(+3.43%) |
May 26, 2022 | 141.14 | 147.04 | 141.05 | 146.02 | 8,168,177 | +6.83(+4.90%) |
May 25, 2022 | 134.50 | 140.38 | 134.43 | 139.19 | 6,594,817 | +3.82(+2.82%) |
May 24, 2022 | 136.66 | 137.03 | 133.58 | 135.37 | 7,570,671 | -3.57(-2.57%) |
May 23, 2022 | 138.46 | 139.31 | 135.38 | 138.94 | 6,926,752 | +1.03(+0.75%) |
May 20, 2022 | 141.51 | 141.70 | 133.91 | 137.91 | 7,953,638 | -2.45(-1.74%) |
May 19, 2022 | 139.39 | 142.69 | 138.54 | 140.36 | 7,846,475 | +0.10(+0.07%) |
May 18, 2022 | 145.99 | 145.99 | 139.19 | 140.26 | 7,514,291 | -9.81(-6.54%) |
May 17, 2022 | 149.30 | 150.14 | 146.30 | 150.07 | 5,707,854 | +3.69(+2.52%) |
May 16, 2022 | 149.01 | 149.12 | 146.02 | 146.38 | 5,971,275 | -3.23(-2.16%) |
May 13, 2022 | 147.21 | 150.31 | 146.07 | 149.61 | 6,402,591 | +5.67(+3.94%) |
May 12, 2022 | 140.47 | 147.32 | 139.50 | 143.94 | 12,014,327 | +0.98(+0.69%) |
May 11, 2022 | 147.94 | 149.44 | 142.56 | 142.96 | 13,089,534 | -5.31(-3.58%) |
May 10, 2022 | 151.85 | 152.74 | 146.19 | 148.28 | 12,953,938 | -0.44(-0.30%) |
May 09, 2022 | 151.95 | 154.07 | 147.89 | 148.72 | 11,247,556 | -6.62(-4.26%) |
May 06, 2022 | 156.46 | 158.00 | 152.61 | 155.34 | 13,003,990 | -1.99(-1.27%) |
May 05, 2022 | 164.44 | 164.55 | 155.47 | 157.33 | 11,594,632 | -9.34(-5.60%) |
May 04, 2022 | 161.66 | 166.84 | 159.00 | 166.67 | 9,517,128 | +4.75(+2.94%) |
May 03, 2022 | 162.24 | 162.96 | 160.52 | 161.92 | 12,252,280 | -0.40(-0.25%) |
May 02, 2022 | 159.49 | 162.44 | 157.29 | 162.32 | 17,077,848 | +2.34(+1.46%) |
Apr 29, 2022 | 164.88 | 166.35 | 159.67 | 159.98 | 9,588,817 | -8.56(-5.08%) |
Apr 28, 2022 | 167.42 | 170.25 | 163.24 | 168.55 | 7,119,208 | +3.39(+2.05%) |
Apr 27, 2022 | 166.19 | 168.68 | 164.13 | 165.16 | 12,778,777 | +0.02(+0.01%) |
Apr 26, 2022 | 172.65 | 172.92 | 165.07 | 165.14 | 14,862,530 | -8.80(-5.06%) |
Apr 25, 2022 | 171.18 | 174.09 | 170.16 | 173.94 | 13,138,524 | +1.25(+0.72%) |
Apr 22, 2022 | 176.42 | 177.07 | 172.52 | 172.69 | 11,355,654 | -4.11(-2.32%) |
Apr 21, 2022 | 183.41 | 184.54 | 176.24 | 176.80 | 11,935,652 | -1.73(-0.97%) |
Apr 20, 2022 | 181.21 | 181.69 | 178.24 | 178.53 | 7,063,957 | -2.33(-1.29%) |
Apr 19, 2022 | 175.86 | 181.11 | 175.71 | 180.85 | 8,892,809 | +5.10(+2.90%) |
Apr 18, 2022 | 174.65 | 176.77 | 173.96 | 175.76 | 7,832,092 | +0.53(+0.30%) |
Apr 14, 2022 | 177.38 | 178.36 | 175.10 | 175.23 | 9,081,229 | -2.48(-1.40%) |
Apr 13, 2022 | 173.05 | 178.02 | 172.87 | 177.71 | 8,562,362 | +4.31(+2.49%) |
Apr 12, 2022 | 175.43 | 177.26 | 172.71 | 173.40 | 11,859,712 | +0.38(+0.22%) |
Apr 11, 2022 | 173.64 | 176.35 | 172.83 | 173.02 | 9,464,081 | -3.27(-1.86%) |
Apr 08, 2022 | 176.84 | 178.41 | 175.71 | 176.29 | 9,465,860 | -1.64(-0.92%) |
Apr 07, 2022 | 176.64 | 178.89 | 174.25 | 177.93 | 11,473,254 | +0.90(+0.51%) |
Apr 06, 2022 | 179.19 | 179.19 | 175.38 | 177.03 | 14,174,305 | -4.64(-2.55%) |
Apr 05, 2022 | 185.08 | 186.03 | 181.13 | 181.66 | 8,256,722 | -4.36(-2.34%) |
Apr 04, 2022 | 182.01 | 186.08 | 180.80 | 186.02 | 7,851,540 | +4.09(+2.25%) |
Apr 01, 2022 | 182.70 | 183.15 | 180.93 | 181.94 | 5,079,725 | +0.23(+0.12%) |
Mar 31, 2022 | 185.23 | 185.23 | 181.54 | 181.71 | 8,540,929 | -3.56(-1.92%) |
Mar 30, 2022 | 186.62 | 187.60 | 184.34 | 185.27 | 8,295,601 | -2.86(-1.52%) |
Mar 29, 2022 | 187.35 | 188.77 | 185.69 | 188.12 | 9,939,468 | +3.22(+1.74%) |
Mar 28, 2022 | 182.00 | 184.95 | 181.75 | 184.90 | 11,741,120 | +4.80(+2.67%) |
Mar 25, 2022 | 180.65 | 181.02 | 178.45 | 180.10 | 8,352,936 | -0.31(-0.17%) |
Mar 24, 2022 | 179.83 | 180.62 | 177.82 | 180.41 | 7,704,071 | +1.39(+0.78%) |
Mar 23, 2022 | 179.78 | 182.05 | 178.64 | 179.02 | 8,021,600 | -2.25(-1.24%) |
Mar 22, 2022 | 178.04 | 181.86 | 177.92 | 181.27 | 8,359,302 | +4.39(+2.48%) |
Mar 21, 2022 | 178.56 | 179.64 | 175.25 | 176.88 | 13,056,205 | -1.50(-0.84%) |
Mar 18, 2022 | 174.20 | 178.58 | 173.37 | 178.37 | 15,360,919 | +3.68(+2.11%) |
Mar 17, 2022 | 170.32 | 174.69 | 169.86 | 174.69 | 13,299,365 | +2.86(+1.67%) |
Mar 16, 2022 | 168.08 | 171.83 | 166.48 | 171.83 | 17,221,616 | +5.67(+3.41%) |
Mar 15, 2022 | 161.95 | 166.63 | 161.55 | 166.16 | 13,827,007 | +5.38(+3.35%) |
Mar 14, 2022 | 163.32 | 164.63 | 159.78 | 160.78 | 15,472,831 | -2.73(-1.67%) |
Mar 11, 2022 | 168.03 | 168.51 | 163.38 | 163.50 | 12,315,741 | -3.21(-1.92%) |
Mar 10, 2022 | 165.50 | 167.25 | 166.71 | 13,181,877 | +1.18(+0.71%) | |
Mar 09, 2022 | 164.64 | 166.48 | 163.90 | 165.53 | 16,282,616 | +5.16(+3.22%) |
Mar 08, 2022 | 159.86 | 165.47 | 158.59 | 160.38 | 25,944,362 | +0.33(+0.21%) |
Mar 07, 2022 | 168.70 | 169.08 | 159.97 | 160.04 | 16,388,203 | -8.25(-4.90%) |
Mar 04, 2022 | 170.04 | 170.45 | 166.54 | 168.29 | 11,050,490 | -2.72(-1.59%) |
Mar 03, 2022 | 175.86 | 176.16 | 170.18 | 171.01 | 11,420,594 | -3.96(-2.26%) |
Mar 02, 2022 | 171.99 | 175.73 | 171.56 | 174.97 | 10,330,725 | +3.60(+2.10%) |