Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 172.71 | 173.07 | 171.08 | 171.14 | 6,243,469 | -1.71(-0.99%) |
May 27, 2022 | 173.49 | 173.52 | 172.64 | 172.85 | 3,847,876 | +0.09(+0.05%) |
May 26, 2022 | 172.13 | 172.93 | 171.76 | 172.76 | 6,465,999 | -0.32(-0.18%) |
May 25, 2022 | 172.79 | 173.16 | 171.73 | 173.08 | 4,595,541 | -1.05(-0.60%) |
May 24, 2022 | 173.47 | 174.41 | 173.35 | 174.13 | 6,813,147 | +1.30(+0.75%) |
May 23, 2022 | 173.13 | 173.38 | 172.28 | 172.83 | 5,511,581 | +0.80(+0.47%) |
May 20, 2022 | 171.71 | 172.24 | 170.89 | 172.03 | 6,529,512 | +0.12(+0.07%) |
May 19, 2022 | 171.55 | 172.52 | 170.89 | 171.91 | 10,578,159 | +2.49(+1.47%) |
May 18, 2022 | 169.01 | 170.21 | 168.81 | 169.42 | 7,470,300 | +0.09(+0.05%) |
May 17, 2022 | 170.44 | 170.53 | 169.14 | 169.33 | 6,440,721 | -1.07(-0.63%) |
May 16, 2022 | 168.43 | 170.43 | 168.34 | 170.40 | 7,317,435 | +1.61(+0.95%) |
May 13, 2022 | 168.31 | 169.62 | 168.02 | 168.79 | 13,031,059 | -1.38(-0.81%) |
May 12, 2022 | 172.07 | 172.40 | 169.90 | 170.17 | 11,622,985 | -2.65(-1.53%) |
May 11, 2022 | 172.51 | 173.32 | 172.20 | 172.82 | 9,176,118 | +1.40(+0.82%) |
May 10, 2022 | 173.80 | 173.96 | 171.20 | 171.42 | 11,023,246 | -1.46(-0.84%) |
May 09, 2022 | 174.27 | 174.27 | 172.79 | 172.88 | 10,741,417 | -2.54(-1.45%) |
May 06, 2022 | 175.39 | 176.56 | 174.86 | 175.42 | 7,643,277 | +0.29(+0.17%) |
May 05, 2022 | 177.56 | 177.61 | 174.66 | 175.13 | 12,793,238 | -0.67(-0.38%) |
May 04, 2022 | 174.32 | 176.35 | 173.67 | 175.80 | 10,490,255 | +1.71(+0.98%) |
May 03, 2022 | 173.89 | 175.21 | 173.85 | 174.09 | 7,214,163 | +0.46(+0.26%) |
May 02, 2022 | 173.61 | 174.65 | 172.98 | 173.63 | 14,316,705 | -3.28(-1.85%) |
Apr 29, 2022 | 178.07 | 178.62 | 176.71 | 176.91 | 7,719,710 | -0.02(-0.01%) |
Apr 28, 2022 | 175.92 | 176.97 | 175.69 | 176.93 | 6,383,007 | +0.95(+0.54%) |
Apr 27, 2022 | 176.46 | 176.64 | 175.50 | 175.98 | 8,854,497 | -1.34(-0.76%) |
Apr 26, 2022 | 177.95 | 178.30 | 176.91 | 177.32 | 9,212,153 | +0.27(+0.15%) |
Apr 25, 2022 | 177.17 | 177.51 | 176.48 | 177.05 | 13,069,317 | -3.24(-1.80%) |
Apr 22, 2022 | 180.72 | 181.60 | 179.74 | 180.29 | 9,147,584 | -1.77(-0.97%) |
Apr 21, 2022 | 181.77 | 182.32 | 180.78 | 182.06 | 9,638,402 | -0.65(-0.36%) |
Apr 20, 2022 | 181.59 | 182.72 | 181.35 | 182.71 | 7,038,296 | +0.89(+0.49%) |
Apr 19, 2022 | 183.19 | 183.65 | 181.33 | 181.82 | 12,583,348 | -2.79(-1.51%) |
Apr 18, 2022 | 185.95 | 186.10 | 184.39 | 184.61 | 8,877,612 | +0.57(+0.31%) |
Apr 14, 2022 | 184.28 | 184.41 | 182.88 | 184.04 | 11,567,179 | -0.61(-0.33%) |
Apr 13, 2022 | 184.50 | 184.94 | 184.13 | 184.65 | 8,649,842 | +0.88(+0.48%) |
Apr 12, 2022 | 184.04 | 184.64 | 182.96 | 183.77 | 12,021,898 | +1.40(+0.77%) |
Apr 11, 2022 | 183.17 | 183.33 | 181.11 | 182.37 | 10,069,917 | +0.90(+0.50%) |
Apr 08, 2022 | 180.52 | 181.82 | 180.52 | 181.47 | 10,655,695 | +1.13(+0.63%) |
Apr 07, 2022 | 179.87 | 180.88 | 179.80 | 180.34 | 10,138,237 | +0.68(+0.38%) |
Apr 06, 2022 | 179.78 | 180.31 | 178.70 | 179.66 | 8,937,696 | +0.42(+0.23%) |
Apr 05, 2022 | 180.91 | 181.49 | 178.93 | 179.24 | 10,826,530 | -1.13(-0.63%) |
Apr 04, 2022 | 180.24 | 180.81 | 179.58 | 180.37 | 7,060,627 | +0.87(+0.48%) |
Apr 01, 2022 | 179.55 | 180.46 | 178.98 | 179.50 | 13,036,224 | -1.15(-0.64%) |
Mar 31, 2022 | 180.91 | 181.96 | 180.56 | 180.65 | 9,993,373 | +0.07(+0.04%) |
Mar 30, 2022 | 179.76 | 180.92 | 179.68 | 180.58 | 8,356,425 | +1.44(+0.80%) |
Mar 29, 2022 | 177.02 | 179.33 | 176.69 | 179.14 | 10,491,247 | +0.08(+0.04%) |
Mar 28, 2022 | 180.38 | 181.32 | 178.85 | 179.06 | 9,485,812 | -3.32(-1.82%) |
Mar 25, 2022 | 181.81 | 183.13 | 181.35 | 182.38 | 7,935,043 | -0.75(-0.41%) |
Mar 24, 2022 | 182.35 | 183.51 | 181.77 | 183.13 | 11,013,726 | +1.32(+0.73%) |
Mar 23, 2022 | 180.29 | 181.89 | 179.76 | 181.81 | 12,551,064 | +2.45(+1.37%) |
Mar 22, 2022 | 179.60 | 179.71 | 178.32 | 179.36 | 9,800,599 | -1.31(-0.73%) |
Mar 21, 2022 | 179.33 | 181.23 | 179.32 | 180.67 | 10,572,890 | +1.37(+0.76%) |
Mar 18, 2022 | 179.93 | 180.93 | 179.03 | 179.30 | 13,996,463 | -1.59(-0.88%) |
Mar 17, 2022 | 181.16 | 182.03 | 180.65 | 180.89 | 10,952,905 | +0.88(+0.49%) |
Mar 16, 2022 | 179.13 | 180.12 | 176.87 | 180.01 | 17,540,640 | +1.12(+0.63%) |
Mar 15, 2022 | 179.10 | 180.27 | 178.01 | 178.89 | 16,959,538 | -3.41(-1.87%) |
Mar 14, 2022 | 183.03 | 183.29 | 181.95 | 182.30 | 13,182,896 | -2.79(-1.51%) |
Mar 11, 2022 | 183.74 | 185.78 | 183.44 | 185.09 | 14,827,826 | -1.31(-0.70%) |
Mar 10, 2022 | 186.88 | 186.40 | 18,433,372 | +0.58(+0.31%) | ||
Mar 09, 2022 | 186.04 | 187.22 | 184.76 | 185.82 | 26,815,508 | -5.69(-2.97%) |
Mar 08, 2022 | 188.35 | 193.30 | 188.26 | 191.51 | 47,379,424 | +5.10(+2.74%) |
Mar 07, 2022 | 184.45 | 186.64 | 184.22 | 186.41 | 27,897,028 | +2.73(+1.49%) |
Mar 04, 2022 | 182.11 | 183.98 | 181.36 | 183.68 | 22,412,952 | +2.88(+1.59%) |
Mar 03, 2022 | 179.96 | 181.30 | 179.50 | 180.80 | 15,258,503 | +1.07(+0.60%) |
Mar 02, 2022 | 180.13 | 180.71 | 178.79 | 179.73 | 19,723,256 | -1.89(-1.04%) |