Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 154.49 | 154.97 | 152.86 | 153.38 | 1,644,461 | -2.44(-1.57%) |
May 27, 2022 | 151.69 | 156.31 | 151.69 | 155.82 | 782,648 | +4.89(+3.24%) |
May 26, 2022 | 149.79 | 151.93 | 147.82 | 150.93 | 1,373,712 | +2.79(+1.88%) |
May 25, 2022 | 147.87 | 149.90 | 147.33 | 148.13 | 1,135,070 | +0.03(+0.02%) |
May 24, 2022 | 148.75 | 148.75 | 145.52 | 148.11 | 1,181,170 | -0.42(-0.29%) |
May 23, 2022 | 149.19 | 150.45 | 146.47 | 148.53 | 799,071 | +0.92(+0.63%) |
May 20, 2022 | 146.03 | 147.78 | 145.24 | 147.61 | 1,735,382 | +1.75(+1.20%) |
May 19, 2022 | 145.94 | 148.20 | 145.05 | 145.86 | 1,215,843 | -0.17(-0.11%) |
May 18, 2022 | 152.48 | 152.53 | 145.44 | 146.03 | 937,133 | -6.97(-4.55%) |
May 17, 2022 | 153.38 | 153.48 | 151.22 | 153.00 | 1,152,094 | +0.55(+0.36%) |
May 16, 2022 | 154.14 | 154.28 | 151.73 | 152.45 | 757,407 | -1.39(-0.90%) |
May 13, 2022 | 151.40 | 153.87 | 149.10 | 153.84 | 1,542,910 | +4.15(+2.77%) |
May 12, 2022 | 149.16 | 151.22 | 147.65 | 149.69 | 1,447,918 | +0.22(+0.15%) |
May 11, 2022 | 150.77 | 153.97 | 149.30 | 149.47 | 1,450,526 | -1.33(-0.88%) |
May 10, 2022 | 156.44 | 158.33 | 150.34 | 150.80 | 1,276,948 | -3.80(-2.46%) |
May 09, 2022 | 161.51 | 162.19 | 153.99 | 154.60 | 1,343,139 | -8.70(-5.33%) |
May 06, 2022 | 165.27 | 165.40 | 161.44 | 163.29 | 787,162 | -2.31(-1.39%) |
May 05, 2022 | 169.70 | 170.68 | 163.93 | 165.60 | 1,004,391 | -4.74(-2.78%) |
May 04, 2022 | 167.00 | 170.69 | 165.34 | 170.34 | 851,794 | +3.51(+2.11%) |
May 03, 2022 | 165.60 | 168.34 | 164.31 | 166.83 | 912,657 | +2.18(+1.33%) |
May 02, 2022 | 168.25 | 169.10 | 160.82 | 164.65 | 1,161,230 | -3.71(-2.20%) |
Apr 29, 2022 | 175.09 | 175.44 | 167.94 | 168.36 | 1,497,586 | -7.65(-4.35%) |
Apr 28, 2022 | 174.17 | 176.45 | 173.21 | 176.01 | 866,101 | +2.83(+1.63%) |
Apr 27, 2022 | 175.77 | 176.90 | 173.15 | 173.18 | 1,029,774 | -2.98(-1.69%) |
Apr 26, 2022 | 175.60 | 179.72 | 175.55 | 176.16 | 981,710 | -2.22(-1.24%) |
Apr 25, 2022 | 180.87 | 181.13 | 176.18 | 178.38 | 1,368,520 | -2.57(-1.42%) |
Apr 22, 2022 | 184.12 | 184.26 | 180.94 | 180.94 | 795,408 | -3.59(-1.94%) |
Apr 21, 2022 | 186.75 | 187.98 | 184.43 | 184.53 | 992,128 | -1.23(-0.66%) |
Apr 20, 2022 | 182.94 | 186.24 | 182.61 | 185.76 | 818,212 | +3.18(+1.74%) |
Apr 19, 2022 | 180.63 | 183.15 | 178.98 | 182.58 | 670,964 | +3.14(+1.75%) |
Apr 18, 2022 | 181.60 | 182.06 | 178.69 | 179.44 | 524,951 | -1.88(-1.03%) |
Apr 14, 2022 | 183.81 | 184.89 | 181.02 | 181.31 | 863,095 | -1.96(-1.07%) |
Apr 13, 2022 | 182.68 | 183.83 | 181.00 | 183.28 | 774,715 | +0.80(+0.44%) |
Apr 12, 2022 | 183.54 | 184.25 | 180.53 | 182.48 | 928,114 | -1.03(-0.56%) |
Apr 11, 2022 | 187.52 | 187.52 | 182.27 | 183.51 | 1,119,207 | -4.01(-2.14%) |
Apr 08, 2022 | 188.06 | 188.40 | 185.57 | 187.52 | 717,226 | -0.62(-0.33%) |
Apr 07, 2022 | 190.11 | 190.11 | 186.85 | 188.14 | 1,010,470 | -2.49(-1.30%) |
Apr 06, 2022 | 186.42 | 190.99 | 185.76 | 190.62 | 842,211 | +3.24(+1.73%) |
Apr 05, 2022 | 187.21 | 190.88 | 186.88 | 187.38 | 868,513 | -0.33(-0.18%) |
Apr 04, 2022 | 189.93 | 191.18 | 186.69 | 187.71 | 677,487 | -2.65(-1.39%) |
Apr 01, 2022 | 186.49 | 190.57 | 186.24 | 190.36 | 763,139 | +4.36(+2.35%) |
Mar 31, 2022 | 187.54 | 190.42 | 186.00 | 186.00 | 1,410,152 | -0.77(-0.41%) |
Mar 30, 2022 | 185.46 | 187.16 | 185.07 | 186.77 | 780,734 | +0.54(+0.29%) |
Mar 29, 2022 | 183.71 | 186.37 | 182.40 | 186.22 | 1,200,292 | +5.46(+3.02%) |
Mar 28, 2022 | 179.81 | 181.04 | 178.89 | 180.76 | 835,836 | +1.56(+0.87%) |
Mar 25, 2022 | 177.05 | 179.52 | 176.03 | 179.20 | 780,855 | +2.88(+1.63%) |
Mar 24, 2022 | 174.61 | 176.47 | 173.74 | 176.32 | 566,955 | +1.48(+0.85%) |
Mar 23, 2022 | 176.91 | 177.69 | 174.61 | 174.85 | 771,919 | -2.76(-1.55%) |
Mar 22, 2022 | 178.44 | 179.19 | 177.12 | 177.60 | 967,763 | -0.26(-0.14%) |
Mar 21, 2022 | 179.09 | 180.35 | 176.98 | 177.86 | 797,547 | -1.93(-1.07%) |
Mar 18, 2022 | 178.91 | 180.35 | 177.78 | 179.79 | 3,765,163 | +1.49(+0.84%) |
Mar 17, 2022 | 175.57 | 179.02 | 175.57 | 178.30 | 681,326 | +2.20(+1.25%) |
Mar 16, 2022 | 176.37 | 178.29 | 172.17 | 176.10 | 1,113,308 | +0.79(+0.45%) |
Mar 15, 2022 | 174.87 | 176.34 | 173.82 | 175.31 | 765,036 | +2.14(+1.24%) |
Mar 14, 2022 | 174.38 | 175.10 | 172.25 | 173.16 | 779,881 | +0.00(+0.00%) |
Mar 11, 2022 | 176.42 | 177.26 | 172.33 | 173.16 | 1,009,802 | -2.71(-1.54%) |
Mar 10, 2022 | 174.61 | 176.10 | 175.88 | 937,486 | -0.76(-0.43%) | |
Mar 09, 2022 | 177.73 | 179.22 | 176.42 | 176.64 | 898,749 | +1.30(+0.74%) |
Mar 08, 2022 | 173.54 | 178.18 | 172.50 | 175.34 | 1,266,602 | +1.25(+0.72%) |
Mar 07, 2022 | 179.15 | 180.48 | 174.08 | 174.09 | 905,848 | -4.80(-2.68%) |
Mar 04, 2022 | 175.72 | 179.62 | 175.72 | 178.89 | 872,465 | +2.26(+1.28%) |
Mar 03, 2022 | 175.37 | 177.45 | 172.88 | 176.63 | 849,062 | +2.35(+1.35%) |
Mar 02, 2022 | 173.02 | 175.29 | 172.57 | 174.28 | 991,473 | +1.68(+0.97%) |