Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 187.13 | 187.63 | 180.73 | 182.12 | 5,334,926 | -5.92(-3.15%) |
May 27, 2022 | 186.25 | 190.29 | 186.25 | 188.04 | 3,403,465 | +3.17(+1.71%) |
May 26, 2022 | 177.48 | 185.66 | 176.49 | 184.87 | 3,004,403 | +7.68(+4.33%) |
May 25, 2022 | 169.76 | 178.12 | 169.52 | 177.19 | 2,390,008 | +5.29(+3.08%) |
May 24, 2022 | 170.94 | 173.18 | 168.54 | 171.91 | 2,292,809 | -1.51(-0.87%) |
May 23, 2022 | 173.17 | 174.73 | 169.62 | 173.41 | 1,971,041 | +0.56(+0.32%) |
May 20, 2022 | 171.55 | 173.28 | 166.73 | 172.86 | 2,859,266 | +4.15(+2.46%) |
May 19, 2022 | 168.02 | 172.74 | 166.51 | 168.71 | 1,742,949 | +0.38(+0.23%) |
May 18, 2022 | 175.23 | 177.85 | 167.41 | 168.33 | 2,765,623 | -9.84(-5.52%) |
May 17, 2022 | 174.71 | 178.38 | 173.84 | 178.16 | 3,031,417 | +8.30(+4.89%) |
May 16, 2022 | 172.80 | 173.85 | 169.38 | 169.86 | 2,031,805 | -4.80(-2.75%) |
May 13, 2022 | 169.78 | 175.73 | 168.54 | 174.66 | 2,998,771 | +8.00(+4.80%) |
May 12, 2022 | 163.07 | 168.03 | 161.91 | 166.67 | 2,664,272 | +2.68(+1.63%) |
May 11, 2022 | 168.84 | 171.42 | 163.68 | 163.99 | 3,813,455 | -7.26(-4.24%) |
May 10, 2022 | 170.86 | 174.47 | 165.67 | 171.25 | 3,582,838 | +5.32(+3.20%) |
May 09, 2022 | 167.88 | 169.67 | 164.93 | 165.94 | 3,855,343 | -4.49(-2.64%) |
May 06, 2022 | 169.87 | 174.93 | 166.73 | 170.43 | 2,560,501 | -0.76(-0.44%) |
May 05, 2022 | 173.37 | 175.07 | 168.70 | 171.19 | 4,140,760 | -7.25(-4.06%) |
May 04, 2022 | 173.38 | 178.53 | 166.61 | 178.43 | 3,314,041 | +7.53(+4.41%) |
May 03, 2022 | 166.76 | 172.13 | 165.05 | 170.90 | 3,408,968 | +1.03(+0.60%) |
May 02, 2022 | 165.32 | 170.47 | 163.40 | 169.87 | 2,891,294 | +5.85(+3.57%) |
Apr 29, 2022 | 167.44 | 170.94 | 163.77 | 164.02 | 3,019,605 | -6.09(-3.58%) |
Apr 28, 2022 | 165.13 | 172.20 | 163.45 | 170.11 | 3,237,293 | +6.23(+3.80%) |
Apr 27, 2022 | 159.94 | 165.47 | 159.00 | 163.88 | 3,481,687 | +2.89(+1.79%) |
Apr 26, 2022 | 163.13 | 164.07 | 160.62 | 160.99 | 3,510,953 | -4.88(-2.94%) |
Apr 25, 2022 | 163.12 | 166.51 | 162.20 | 165.88 | 2,898,443 | +2.00(+1.22%) |
Apr 22, 2022 | 167.72 | 168.27 | 163.17 | 163.87 | 2,256,255 | -3.94(-2.34%) |
Apr 21, 2022 | 173.96 | 175.84 | 167.34 | 167.81 | 2,444,785 | -3.78(-2.20%) |
Apr 20, 2022 | 173.39 | 177.82 | 171.19 | 171.59 | 2,797,707 | +0.13(+0.08%) |
Apr 19, 2022 | 163.38 | 172.06 | 163.37 | 171.46 | 3,104,297 | +5.18(+3.12%) |
Apr 18, 2022 | 162.87 | 169.61 | 162.34 | 166.27 | 2,227,982 | +3.12(+1.91%) |
Apr 14, 2022 | 164.36 | 165.56 | 161.99 | 163.15 | 2,811,517 | -0.99(-0.60%) |
Apr 13, 2022 | 160.76 | 164.45 | 158.96 | 164.14 | 3,045,194 | +4.61(+2.89%) |
Apr 12, 2022 | 162.99 | 163.60 | 158.43 | 159.54 | 3,270,632 | +0.68(+0.43%) |
Apr 11, 2022 | 158.77 | 161.38 | 158.12 | 158.85 | 3,487,358 | -1.90(-1.18%) |
Apr 08, 2022 | 163.65 | 163.84 | 158.60 | 160.75 | 5,987,685 | -5.20(-3.13%) |
Apr 07, 2022 | 165.56 | 168.49 | 162.62 | 165.96 | 2,100,847 | -1.06(-0.63%) |
Apr 06, 2022 | 163.97 | 170.11 | 162.94 | 167.01 | 3,912,448 | -1.01(-0.60%) |
Apr 05, 2022 | 173.13 | 173.88 | 165.82 | 168.02 | 4,412,617 | -7.24(-4.13%) |
Apr 04, 2022 | 174.40 | 177.31 | 173.40 | 175.26 | 1,921,499 | +0.57(+0.32%) |
Apr 01, 2022 | 179.58 | 179.58 | 171.94 | 174.69 | 2,518,720 | -2.94(-1.65%) |
Mar 31, 2022 | 180.86 | 181.66 | 177.32 | 177.63 | 2,737,395 | -2.16(-1.20%) |
Mar 30, 2022 | 185.00 | 186.56 | 178.73 | 179.79 | 2,003,068 | -7.11(-3.81%) |
Mar 29, 2022 | 185.59 | 188.44 | 183.04 | 186.90 | 2,170,490 | +5.11(+2.81%) |
Mar 28, 2022 | 180.79 | 182.45 | 176.58 | 181.79 | 2,594,926 | -1.00(-0.55%) |
Mar 25, 2022 | 183.87 | 184.11 | 178.89 | 182.79 | 1,842,827 | -0.59(-0.32%) |
Mar 24, 2022 | 180.62 | 183.67 | 176.83 | 183.38 | 2,417,886 | +7.19(+4.08%) |
Mar 23, 2022 | 177.60 | 180.95 | 176.05 | 176.20 | 1,943,577 | -3.99(-2.22%) |
Mar 22, 2022 | 182.30 | 184.45 | 179.96 | 180.19 | 2,917,415 | -2.65(-1.45%) |
Mar 21, 2022 | 183.18 | 185.45 | 179.02 | 182.84 | 1,974,460 | -1.83(-0.99%) |
Mar 18, 2022 | 179.96 | 185.08 | 177.24 | 184.67 | 3,263,508 | +2.54(+1.40%) |
Mar 17, 2022 | 179.50 | 182.66 | 177.68 | 182.13 | 1,551,417 | +1.39(+0.77%) |
Mar 16, 2022 | 174.07 | 180.83 | 171.00 | 180.74 | 2,965,414 | +9.48(+5.54%) |
Mar 15, 2022 | 165.90 | 171.82 | 165.75 | 171.25 | 2,274,674 | +6.46(+3.92%) |
Mar 14, 2022 | 171.20 | 172.41 | 163.37 | 164.79 | 2,621,517 | -5.76(-3.38%) |
Mar 11, 2022 | 175.74 | 176.97 | 170.18 | 170.56 | 2,279,037 | -1.85(-1.07%) |
Mar 10, 2022 | 171.21 | 173.19 | 167.94 | 172.41 | 1,988,288 | -2.72(-1.55%) |
Mar 09, 2022 | 174.80 | 177.92 | 174.03 | 175.13 | 3,254,214 | +6.16(+3.65%) |
Mar 08, 2022 | 162.97 | 177.13 | 161.18 | 168.97 | 4,193,389 | +6.86(+4.23%) |
Mar 07, 2022 | 169.82 | 171.07 | 161.95 | 162.11 | 3,130,459 | -6.43(-3.81%) |
Mar 04, 2022 | 174.30 | 175.02 | 166.36 | 168.54 | 3,340,486 | -7.88(-4.47%) |
Mar 03, 2022 | 180.93 | 181.41 | 175.80 | 176.42 | 2,711,930 | -3.49(-1.94%) |
Mar 02, 2022 | 174.82 | 181.93 | 174.45 | 179.91 | 3,341,497 | +6.85(+3.96%) |