Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 155.73 | 156.55 | 154.17 | 155.45 | 888,676 | -1.93(-1.23%) |
May 27, 2022 | 154.40 | 157.83 | 154.07 | 157.38 | 501,668 | +5.17(+3.40%) |
May 26, 2022 | 153.98 | 154.38 | 151.53 | 152.21 | 462,777 | -0.38(-0.25%) |
May 25, 2022 | 151.79 | 153.20 | 150.62 | 152.59 | 599,812 | +1.36(+0.90%) |
May 24, 2022 | 149.05 | 151.84 | 147.18 | 151.23 | 955,406 | +1.19(+0.80%) |
May 23, 2022 | 151.11 | 151.44 | 148.66 | 150.04 | 616,601 | +0.68(+0.46%) |
May 20, 2022 | 147.76 | 149.96 | 146.61 | 149.36 | 779,142 | +3.38(+2.32%) |
May 19, 2022 | 143.96 | 147.17 | 143.49 | 145.97 | 580,311 | +0.77(+0.53%) |
May 18, 2022 | 152.13 | 152.13 | 144.87 | 145.21 | 574,417 | -6.92(-4.55%) |
May 17, 2022 | 153.37 | 153.55 | 149.77 | 152.13 | 716,888 | +0.17(+0.11%) |
May 16, 2022 | 154.38 | 155.51 | 151.67 | 151.96 | 392,131 | -2.35(-1.52%) |
May 13, 2022 | 149.58 | 154.32 | 147.88 | 154.31 | 526,134 | +5.19(+3.48%) |
May 12, 2022 | 148.47 | 151.16 | 147.38 | 149.12 | 611,039 | +0.62(+0.41%) |
May 11, 2022 | 148.64 | 151.33 | 147.28 | 148.50 | 540,658 | +0.49(+0.33%) |
May 10, 2022 | 150.90 | 153.23 | 147.28 | 148.01 | 806,386 | -1.41(-0.94%) |
May 09, 2022 | 154.71 | 154.94 | 148.89 | 149.42 | 641,964 | -6.87(-4.39%) |
May 06, 2022 | 156.31 | 157.61 | 154.74 | 156.29 | 494,316 | -1.51(-0.95%) |
May 05, 2022 | 159.88 | 160.40 | 156.52 | 157.79 | 473,640 | -2.92(-1.82%) |
May 04, 2022 | 160.34 | 161.31 | 156.46 | 160.71 | 553,175 | -0.11(-0.07%) |
May 03, 2022 | 161.46 | 162.40 | 159.08 | 160.82 | 479,126 | -0.43(-0.26%) |
May 02, 2022 | 166.50 | 167.36 | 157.07 | 161.25 | 809,149 | -5.03(-3.02%) |
Apr 29, 2022 | 172.42 | 172.91 | 165.98 | 166.28 | 1,051,647 | -7.35(-4.23%) |
Apr 28, 2022 | 171.88 | 174.16 | 169.32 | 173.63 | 784,182 | +1.93(+1.13%) |
Apr 27, 2022 | 173.27 | 175.49 | 171.57 | 171.70 | 707,060 | -2.12(-1.22%) |
Apr 26, 2022 | 179.09 | 180.49 | 173.44 | 173.82 | 741,327 | -5.18(-2.89%) |
Apr 25, 2022 | 176.60 | 180.07 | 172.76 | 179.00 | 1,420,920 | +2.03(+1.15%) |
Apr 22, 2022 | 180.12 | 180.49 | 176.67 | 176.97 | 706,152 | -3.53(-1.96%) |
Apr 21, 2022 | 182.46 | 183.42 | 180.39 | 180.51 | 518,471 | -0.89(-0.49%) |
Apr 20, 2022 | 179.77 | 182.05 | 179.31 | 181.40 | 580,698 | +3.16(+1.77%) |
Apr 19, 2022 | 175.01 | 178.91 | 174.52 | 178.23 | 821,255 | +4.54(+2.61%) |
Apr 18, 2022 | 175.30 | 176.70 | 173.10 | 173.70 | 942,504 | -2.06(-1.17%) |
Apr 14, 2022 | 175.07 | 176.14 | 174.44 | 175.76 | 895,883 | +0.69(+0.39%) |
Apr 13, 2022 | 173.88 | 175.47 | 172.81 | 175.07 | 597,951 | +1.89(+1.09%) |
Apr 12, 2022 | 172.66 | 174.94 | 172.01 | 173.18 | 863,938 | -0.14(-0.08%) |
Apr 11, 2022 | 172.31 | 174.25 | 171.00 | 173.32 | 1,405,615 | +0.45(+0.26%) |
Apr 08, 2022 | 172.66 | 174.01 | 171.45 | 172.87 | 503,648 | +0.25(+0.14%) |
Apr 07, 2022 | 172.09 | 173.19 | 168.87 | 172.63 | 666,484 | -0.31(-0.18%) |
Apr 06, 2022 | 169.00 | 173.26 | 167.44 | 172.94 | 798,812 | +3.02(+1.78%) |
Apr 05, 2022 | 168.55 | 172.34 | 168.55 | 169.92 | 980,232 | +0.78(+0.46%) |
Apr 04, 2022 | 171.33 | 172.37 | 168.19 | 169.14 | 581,184 | -2.44(-1.42%) |
Apr 01, 2022 | 166.00 | 172.09 | 166.00 | 171.58 | 659,402 | +5.57(+3.35%) |
Mar 31, 2022 | 169.56 | 170.61 | 165.70 | 166.01 | 1,125,094 | -2.67(-1.58%) |
Mar 30, 2022 | 170.60 | 171.28 | 168.36 | 168.69 | 506,815 | -2.50(-1.46%) |
Mar 29, 2022 | 168.03 | 172.07 | 167.81 | 171.19 | 1,088,522 | +4.94(+2.97%) |
Mar 28, 2022 | 164.47 | 167.42 | 164.38 | 166.25 | 624,850 | +2.40(+1.47%) |
Mar 25, 2022 | 162.04 | 164.37 | 160.24 | 163.84 | 500,545 | +2.03(+1.25%) |
Mar 24, 2022 | 163.18 | 164.61 | 160.81 | 161.82 | 835,265 | -1.57(-0.96%) |
Mar 23, 2022 | 166.94 | 166.94 | 163.19 | 163.39 | 529,398 | -3.94(-2.35%) |
Mar 22, 2022 | 167.29 | 167.98 | 165.54 | 167.33 | 922,636 | +0.75(+0.45%) |
Mar 21, 2022 | 169.31 | 170.04 | 165.17 | 166.58 | 667,317 | -2.73(-1.61%) |
Mar 18, 2022 | 168.41 | 170.19 | 167.71 | 169.31 | 1,033,582 | +0.82(+0.49%) |
Mar 17, 2022 | 165.18 | 168.99 | 165.16 | 168.49 | 882,925 | +3.48(+2.11%) |
Mar 16, 2022 | 164.40 | 167.07 | 161.21 | 165.01 | 596,088 | +2.37(+1.45%) |
Mar 15, 2022 | 162.27 | 164.39 | 160.24 | 162.65 | 828,784 | +1.51(+0.94%) |
Mar 14, 2022 | 166.76 | 166.87 | 160.52 | 161.14 | 671,637 | -5.16(-3.10%) |
Mar 11, 2022 | 170.77 | 171.11 | 166.08 | 166.29 | 332,694 | -3.20(-1.89%) |
Mar 10, 2022 | 166.79 | 170.00 | 165.95 | 169.49 | 636,755 | +0.80(+0.47%) |
Mar 09, 2022 | 170.88 | 171.54 | 167.85 | 168.69 | 832,253 | +1.47(+0.88%) |
Mar 08, 2022 | 165.25 | 170.38 | 164.79 | 167.22 | 749,817 | +0.36(+0.22%) |
Mar 07, 2022 | 171.16 | 171.27 | 165.60 | 166.86 | 1,042,492 | -4.35(-2.54%) |
Mar 04, 2022 | 170.76 | 171.78 | 169.24 | 171.22 | 968,708 | -0.84(-0.49%) |
Mar 03, 2022 | 171.62 | 173.02 | 169.82 | 172.05 | 659,707 | +0.99(+0.58%) |
Mar 02, 2022 | 169.26 | 171.96 | 168.89 | 171.06 | 804,549 | +2.84(+1.69%) |