Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.51 | 170.55 | 162.34 | 168.30 | 1,474,855 | -3.33(-1.94%) |
May 27, 2022 | 168.03 | 173.09 | 165.10 | 171.63 | 1,605,446 | +1.76(+1.04%) |
May 26, 2022 | 160.00 | 175.16 | 159.51 | 169.87 | 2,049,095 | +13.58(+8.69%) |
May 25, 2022 | 144.86 | 158.38 | 144.31 | 156.29 | 1,317,442 | +10.84(+7.45%) |
May 24, 2022 | 151.72 | 152.28 | 142.41 | 145.45 | 1,353,767 | -10.00(-6.43%) |
May 23, 2022 | 150.51 | 158.63 | 149.34 | 155.45 | 1,254,371 | +4.74(+3.15%) |
May 20, 2022 | 161.50 | 161.93 | 144.37 | 150.71 | 4,005,158 | -26.49(-14.95%) |
May 19, 2022 | 175.17 | 179.91 | 173.86 | 177.20 | 1,475,467 | -0.26(-0.15%) |
May 18, 2022 | 179.82 | 187.43 | 176.22 | 177.46 | 2,242,943 | +2.62(+1.50%) |
May 17, 2022 | 173.83 | 175.03 | 166.35 | 174.84 | 1,206,545 | +2.38(+1.38%) |
May 16, 2022 | 170.81 | 174.61 | 168.09 | 172.46 | 1,145,294 | -0.04(-0.02%) |
May 13, 2022 | 173.97 | 176.63 | 171.15 | 172.50 | 895,764 | +0.47(+0.27%) |
May 12, 2022 | 171.06 | 180.25 | 168.56 | 172.03 | 1,234,791 | -1.43(-0.82%) |
May 11, 2022 | 183.93 | 185.69 | 172.69 | 173.46 | 952,697 | -9.54(-5.21%) |
May 10, 2022 | 193.45 | 193.57 | 173.82 | 183.00 | 2,169,447 | -5.62(-2.98%) |
May 09, 2022 | 193.96 | 197.52 | 187.91 | 188.62 | 1,541,641 | -8.08(-4.11%) |
May 06, 2022 | 209.25 | 209.25 | 193.43 | 196.70 | 1,243,925 | -11.21(-5.39%) |
May 05, 2022 | 212.41 | 214.08 | 204.12 | 207.91 | 583,340 | -6.41(-2.99%) |
May 04, 2022 | 209.67 | 216.13 | 203.36 | 214.32 | 741,520 | +5.70(+2.73%) |
May 03, 2022 | 211.02 | 212.65 | 205.55 | 208.62 | 506,452 | -3.06(-1.45%) |
May 02, 2022 | 202.65 | 211.71 | 202.65 | 211.68 | 688,950 | +8.12(+3.99%) |
Apr 29, 2022 | 210.00 | 211.81 | 203.30 | 203.56 | 618,777 | -9.98(-4.67%) |
Apr 28, 2022 | 210.64 | 215.20 | 204.09 | 213.54 | 603,012 | +7.22(+3.50%) |
Apr 27, 2022 | 203.99 | 211.00 | 202.58 | 206.32 | 622,623 | +3.16(+1.56%) |
Apr 26, 2022 | 206.37 | 208.27 | 200.26 | 203.16 | 572,668 | -6.09(-2.91%) |
Apr 25, 2022 | 208.00 | 210.63 | 201.63 | 209.25 | 1,068,826 | +0.10(+0.05%) |
Apr 22, 2022 | 212.67 | 214.30 | 206.58 | 209.15 | 832,313 | -8.42(-3.87%) |
Apr 21, 2022 | 224.94 | 226.56 | 215.19 | 217.57 | 856,042 | -4.98(-2.24%) |
Apr 20, 2022 | 229.99 | 231.29 | 222.05 | 222.55 | 768,401 | -4.99(-2.19%) |
Apr 19, 2022 | 219.36 | 229.55 | 219.36 | 227.54 | 831,004 | +8.58(+3.92%) |
Apr 18, 2022 | 213.82 | 220.74 | 211.45 | 218.96 | 830,073 | +5.11(+2.39%) |
Apr 14, 2022 | 214.06 | 216.19 | 211.68 | 213.85 | 556,742 | +0.85(+0.40%) |
Apr 13, 2022 | 206.05 | 215.91 | 205.02 | 213.00 | 1,098,149 | +5.29(+2.55%) |
Apr 12, 2022 | 209.33 | 215.58 | 206.00 | 207.71 | 1,092,768 | +0.69(+0.33%) |
Apr 11, 2022 | 194.19 | 207.96 | 193.51 | 207.02 | 1,330,859 | +12.78(+6.58%) |
Apr 08, 2022 | 194.01 | 198.79 | 192.58 | 194.24 | 704,082 | -0.56(-0.29%) |
Apr 07, 2022 | 190.31 | 195.66 | 188.97 | 194.80 | 992,538 | +3.94(+2.06%) |
Apr 06, 2022 | 182.05 | 191.80 | 181.45 | 190.86 | 919,989 | +5.21(+2.81%) |
Apr 05, 2022 | 184.01 | 187.42 | 179.68 | 185.65 | 774,677 | -2.17(-1.16%) |
Apr 04, 2022 | 181.74 | 188.60 | 180.00 | 187.82 | 620,296 | +5.87(+3.23%) |
Apr 01, 2022 | 183.94 | 185.26 | 181.05 | 181.95 | 650,450 | -0.22(-0.12%) |
Mar 31, 2022 | 189.25 | 190.62 | 182.16 | 182.17 | 660,926 | -8.22(-4.32%) |
Mar 30, 2022 | 193.89 | 197.63 | 189.72 | 190.39 | 585,616 | -8.24(-4.15%) |
Mar 29, 2022 | 192.16 | 199.79 | 189.48 | 198.63 | 1,019,886 | +11.63(+6.22%) |
Mar 28, 2022 | 181.51 | 187.22 | 180.01 | 187.00 | 581,405 | +4.17(+2.28%) |
Mar 25, 2022 | 184.00 | 185.03 | 181.54 | 182.83 | 527,418 | -0.87(-0.47%) |
Mar 24, 2022 | 183.31 | 185.00 | 181.25 | 183.70 | 782,841 | +1.78(+0.98%) |
Mar 23, 2022 | 189.12 | 189.12 | 181.02 | 181.92 | 689,355 | -9.29(-4.86%) |
Mar 22, 2022 | 190.00 | 195.49 | 190.00 | 191.21 | 1,251,563 | +2.59(+1.37%) |
Mar 21, 2022 | 196.86 | 197.27 | 187.51 | 188.62 | 1,242,889 | -8.58(-4.35%) |
Mar 18, 2022 | 197.24 | 197.55 | 192.04 | 197.20 | 907,824 | -1.90(-0.95%) |
Mar 17, 2022 | 195.96 | 200.36 | 193.49 | 199.10 | 771,716 | -0.53(-0.27%) |
Mar 16, 2022 | 197.85 | 206.48 | 195.39 | 199.63 | 866,184 | +3.29(+1.68%) |
Mar 15, 2022 | 198.29 | 202.74 | 193.36 | 196.34 | 841,057 | +1.37(+0.70%) |
Mar 14, 2022 | 198.18 | 199.38 | 194.41 | 194.97 | 929,834 | -2.03(-1.03%) |
Mar 11, 2022 | 197.34 | 200.35 | 194.44 | 197.00 | 1,407,566 | +1.38(+0.71%) |
Mar 10, 2022 | 181.72 | 197.14 | 195.62 | 1,026,543 | +9.84(+5.30%) | |
Mar 09, 2022 | 187.22 | 192.16 | 185.74 | 185.78 | 1,086,841 | +5.26(+2.91%) |
Mar 08, 2022 | 172.63 | 186.95 | 171.15 | 180.52 | 1,195,204 | +7.36(+4.25%) |
Mar 07, 2022 | 189.88 | 189.88 | 173.10 | 173.16 | 1,535,706 | -16.51(-8.70%) |
Mar 04, 2022 | 199.31 | 202.96 | 184.22 | 189.67 | 1,677,826 | -13.45(-6.62%) |
Mar 03, 2022 | 206.69 | 218.47 | 191.36 | 203.12 | 3,809,398 | -30.22(-12.95%) |
Mar 02, 2022 | 228.18 | 239.46 | 226.41 | 233.34 | 1,213,777 | +9.06(+4.04%) |