Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.44 | 160.44 | 155.18 | 157.41 | 14,502,717 | -3.77(-2.34%) |
May 27, 2022 | 160.71 | 161.22 | 159.71 | 161.18 | 7,154,507 | +1.56(+0.98%) |
May 26, 2022 | 158.55 | 160.55 | 158.55 | 159.63 | 5,534,954 | +1.07(+0.67%) |
May 25, 2022 | 157.51 | 159.04 | 156.67 | 158.56 | 6,160,913 | +1.08(+0.69%) |
May 24, 2022 | 155.79 | 157.89 | 154.98 | 157.48 | 6,743,347 | +2.08(+1.34%) |
May 23, 2022 | 154.09 | 156.66 | 153.49 | 155.40 | 4,957,159 | +3.18(+2.09%) |
May 20, 2022 | 152.24 | 153.01 | 149.78 | 152.21 | 6,144,728 | +0.95(+0.63%) |
May 19, 2022 | 152.49 | 152.75 | 149.83 | 151.27 | 6,845,892 | -2.30(-1.50%) |
May 18, 2022 | 162.99 | 163.16 | 152.88 | 153.56 | 9,458,200 | -10.14(-6.20%) |
May 17, 2022 | 164.51 | 164.85 | 161.94 | 163.71 | 5,344,930 | -0.95(-0.58%) |
May 16, 2022 | 163.00 | 165.44 | 162.73 | 164.66 | 5,666,402 | +1.64(+1.01%) |
May 13, 2022 | 160.18 | 163.43 | 159.02 | 163.01 | 5,024,240 | +3.12(+1.95%) |
May 12, 2022 | 160.70 | 161.39 | 157.80 | 159.90 | 6,898,614 | -0.24(-0.15%) |
May 11, 2022 | 160.29 | 161.78 | 159.45 | 160.14 | 5,729,965 | -0.78(-0.48%) |
May 10, 2022 | 162.45 | 163.78 | 160.23 | 160.92 | 6,326,273 | -0.20(-0.12%) |
May 09, 2022 | 159.20 | 162.23 | 158.36 | 161.12 | 7,757,326 | +1.21(+0.76%) |
May 06, 2022 | 158.81 | 160.27 | 158.32 | 159.91 | 6,207,287 | +0.02(+0.01%) |
May 05, 2022 | 162.43 | 162.64 | 158.66 | 159.89 | 6,963,348 | -3.26(-2.00%) |
May 04, 2022 | 157.28 | 163.39 | 157.28 | 163.15 | 6,640,908 | +5.51(+3.49%) |
May 03, 2022 | 158.72 | 158.88 | 156.31 | 157.64 | 5,930,046 | +0.22(+0.14%) |
May 02, 2022 | 162.33 | 162.77 | 155.09 | 157.42 | 8,196,702 | -3.71(-2.30%) |
Apr 29, 2022 | 166.48 | 166.48 | 160.85 | 161.13 | 6,962,347 | -5.43(-3.26%) |
Apr 28, 2022 | 163.77 | 166.67 | 163.11 | 166.56 | 5,577,815 | +2.49(+1.52%) |
Apr 27, 2022 | 162.73 | 165.80 | 162.52 | 164.07 | 5,520,668 | +1.45(+0.89%) |
Apr 26, 2022 | 163.25 | 164.54 | 162.09 | 162.62 | 7,871,661 | -0.41(-0.25%) |
Apr 25, 2022 | 162.54 | 163.20 | 160.46 | 163.03 | 7,852,698 | +1.49(+0.92%) |
Apr 22, 2022 | 164.21 | 164.47 | 161.34 | 161.54 | 6,494,859 | -2.52(-1.54%) |
Apr 21, 2022 | 164.93 | 166.32 | 163.89 | 164.06 | 3,944,210 | -0.59(-0.36%) |
Apr 20, 2022 | 163.01 | 165.13 | 163.01 | 164.66 | 4,473,350 | +2.41(+1.49%) |
Apr 19, 2022 | 159.37 | 162.49 | 159.37 | 162.25 | 3,890,702 | +2.33(+1.46%) |
Apr 18, 2022 | 160.67 | 161.69 | 159.49 | 159.92 | 3,287,718 | -1.39(-0.86%) |
Apr 14, 2022 | 162.79 | 163.52 | 161.18 | 161.31 | 5,151,785 | -1.03(-0.64%) |
Apr 13, 2022 | 162.88 | 163.11 | 161.15 | 162.34 | 4,682,612 | -0.28(-0.17%) |
Apr 12, 2022 | 163.07 | 163.89 | 161.99 | 162.62 | 4,181,925 | +0.66(+0.41%) |
Apr 11, 2022 | 162.91 | 164.19 | 161.70 | 161.96 | 4,076,393 | -0.50(-0.31%) |
Apr 08, 2022 | 162.33 | 162.99 | 161.02 | 162.46 | 4,138,206 | +0.55(+0.34%) |
Apr 07, 2022 | 161.43 | 162.60 | 160.25 | 161.92 | 5,372,738 | +0.15(+0.09%) |
Apr 06, 2022 | 159.45 | 162.06 | 159.04 | 161.77 | 4,576,910 | +2.71(+1.71%) |
Apr 05, 2022 | 157.95 | 160.82 | 157.95 | 159.05 | 4,775,148 | +0.17(+0.11%) |
Apr 04, 2022 | 158.69 | 158.95 | 157.13 | 158.88 | 4,006,808 | -0.41(-0.26%) |
Apr 01, 2022 | 157.54 | 159.46 | 157.06 | 159.30 | 3,452,399 | +2.23(+1.42%) |
Mar 31, 2022 | 157.99 | 158.87 | 156.96 | 157.06 | 6,481,163 | -0.54(-0.35%) |
Mar 30, 2022 | 157.74 | 157.87 | 155.88 | 157.61 | 4,125,793 | -0.22(-0.14%) |
Mar 29, 2022 | 156.98 | 158.19 | 156.12 | 157.82 | 4,732,077 | +2.31(+1.48%) |
Mar 28, 2022 | 154.93 | 155.55 | 153.62 | 155.52 | 4,590,928 | +0.46(+0.30%) |
Mar 25, 2022 | 154.30 | 155.68 | 154.30 | 155.06 | 4,420,195 | +0.72(+0.47%) |
Mar 24, 2022 | 153.95 | 154.58 | 153.21 | 154.33 | 3,367,805 | +0.93(+0.61%) |
Mar 23, 2022 | 154.13 | 155.09 | 152.61 | 153.41 | 4,831,516 | -0.81(-0.52%) |
Mar 22, 2022 | 152.81 | 154.62 | 152.23 | 154.21 | 6,174,615 | +1.67(+1.09%) |
Mar 21, 2022 | 152.27 | 153.72 | 151.15 | 152.54 | 5,459,142 | -0.22(-0.14%) |
Mar 18, 2022 | 151.44 | 152.89 | 150.20 | 152.76 | 12,919,351 | +1.74(+1.15%) |
Mar 17, 2022 | 149.98 | 151.67 | 149.48 | 151.02 | 3,823,222 | +1.16(+0.78%) |
Mar 16, 2022 | 148.65 | 150.13 | 147.36 | 149.86 | 6,715,576 | +0.66(+0.44%) |
Mar 15, 2022 | 147.62 | 149.67 | 147.16 | 149.20 | 6,610,647 | +2.92(+1.99%) |
Mar 14, 2022 | 145.59 | 148.07 | 144.98 | 146.28 | 6,474,527 | +2.03(+1.41%) |
Mar 11, 2022 | 145.87 | 147.22 | 144.02 | 144.26 | 5,075,459 | -0.72(-0.50%) |
Mar 10, 2022 | 146.19 | 146.62 | 143.92 | 144.98 | 6,504,191 | -2.72(-1.84%) |
Mar 09, 2022 | 149.96 | 150.20 | 146.76 | 147.70 | 6,141,485 | -0.44(-0.30%) |
Mar 08, 2022 | 152.37 | 153.87 | 147.97 | 148.14 | 6,566,848 | -4.30(-2.82%) |
Mar 07, 2022 | 153.96 | 154.97 | 152.14 | 152.44 | 6,731,923 | -3.10(-1.99%) |
Mar 04, 2022 | 152.02 | 156.24 | 151.00 | 155.53 | 6,757,551 | +2.33(+1.52%) |
Mar 03, 2022 | 153.87 | 155.01 | 152.77 | 153.21 | 5,700,319 | -0.16(-0.11%) |
Mar 02, 2022 | 151.94 | 154.58 | 151.48 | 153.37 | 5,847,362 | +2.10(+1.39%) |