Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 171.48 | 172.40 | 166.77 | 170.26 | 1,566,229 | -1.74(-1.01%) |
May 27, 2022 | 168.01 | 173.20 | 167.44 | 172.00 | 1,154,906 | +6.49(+3.92%) |
May 26, 2022 | 162.13 | 166.46 | 161.01 | 165.51 | 878,826 | +4.09(+2.53%) |
May 25, 2022 | 157.47 | 163.83 | 156.18 | 161.42 | 1,479,768 | +3.43(+2.17%) |
May 24, 2022 | 160.92 | 161.04 | 155.01 | 157.99 | 1,038,422 | -5.03(-3.09%) |
May 23, 2022 | 164.78 | 165.37 | 159.76 | 163.02 | 657,919 | -1.49(-0.91%) |
May 20, 2022 | 166.62 | 168.89 | 159.29 | 164.51 | 956,602 | +1.35(+0.83%) |
May 19, 2022 | 153.11 | 165.30 | 152.04 | 163.16 | 1,195,727 | +10.06(+6.57%) |
May 18, 2022 | 162.05 | 162.78 | 152.51 | 153.10 | 1,162,205 | -10.58(-6.46%) |
May 17, 2022 | 165.39 | 165.82 | 157.30 | 163.68 | 1,188,381 | +1.41(+0.87%) |
May 16, 2022 | 171.10 | 172.48 | 162.10 | 162.27 | 1,043,877 | -10.51(-6.08%) |
May 13, 2022 | 167.30 | 173.88 | 166.89 | 172.78 | 1,070,585 | +8.63(+5.26%) |
May 12, 2022 | 156.87 | 165.17 | 156.57 | 164.15 | 1,460,833 | +4.09(+2.56%) |
May 11, 2022 | 163.57 | 168.38 | 157.47 | 160.06 | 1,152,936 | -4.68(-2.84%) |
May 10, 2022 | 169.56 | 171.73 | 158.44 | 164.74 | 1,459,007 | -1.38(-0.83%) |
May 09, 2022 | 171.99 | 172.95 | 165.93 | 166.12 | 1,535,138 | -8.74(-5.00%) |
May 06, 2022 | 177.07 | 178.52 | 169.22 | 174.86 | 1,181,959 | -3.59(-2.01%) |
May 05, 2022 | 185.53 | 185.55 | 176.56 | 178.45 | 806,928 | -9.74(-5.18%) |
May 04, 2022 | 183.02 | 189.08 | 177.17 | 188.19 | 1,044,494 | +4.49(+2.44%) |
May 03, 2022 | 186.67 | 188.85 | 182.70 | 183.70 | 817,294 | -3.89(-2.07%) |
May 02, 2022 | 180.96 | 188.06 | 178.72 | 187.59 | 958,861 | +5.64(+3.10%) |
Apr 29, 2022 | 182.39 | 188.42 | 181.48 | 181.95 | 1,313,123 | -3.05(-1.65%) |
Apr 28, 2022 | 181.59 | 185.45 | 176.24 | 185.00 | 1,500,761 | +4.90(+2.72%) |
Apr 27, 2022 | 179.37 | 183.49 | 175.20 | 180.10 | 1,501,642 | -0.12(-0.07%) |
Apr 26, 2022 | 182.54 | 183.09 | 178.28 | 180.22 | 954,675 | -3.88(-2.11%) |
Apr 25, 2022 | 182.75 | 187.45 | 182.19 | 184.10 | 694,631 | +0.13(+0.07%) |
Apr 22, 2022 | 187.21 | 188.59 | 183.01 | 183.97 | 633,367 | -2.01(-1.08%) |
Apr 21, 2022 | 195.35 | 198.11 | 185.38 | 185.98 | 627,543 | -7.19(-3.72%) |
Apr 20, 2022 | 198.06 | 198.57 | 192.56 | 193.17 | 565,809 | -6.09(-3.06%) |
Apr 19, 2022 | 189.14 | 200.03 | 189.14 | 199.26 | 791,164 | +11.12(+5.91%) |
Apr 18, 2022 | 191.00 | 191.69 | 185.84 | 188.14 | 574,972 | -3.32(-1.73%) |
Apr 14, 2022 | 197.67 | 197.88 | 191.35 | 191.46 | 573,809 | -5.74(-2.91%) |
Apr 13, 2022 | 190.77 | 199.20 | 189.54 | 197.20 | 875,622 | +5.48(+2.86%) |
Apr 12, 2022 | 199.55 | 201.92 | 191.37 | 191.72 | 885,631 | -3.95(-2.02%) |
Apr 11, 2022 | 193.45 | 196.84 | 190.01 | 195.67 | 1,087,572 | -0.69(-0.35%) |
Apr 08, 2022 | 201.97 | 203.42 | 196.15 | 196.36 | 967,680 | -7.78(-3.81%) |
Apr 07, 2022 | 207.03 | 211.61 | 203.00 | 204.14 | 817,372 | -3.34(-1.61%) |
Apr 06, 2022 | 208.33 | 208.64 | 203.92 | 207.48 | 906,958 | -4.91(-2.31%) |
Apr 05, 2022 | 216.75 | 216.75 | 211.05 | 212.39 | 814,636 | -3.63(-1.68%) |
Apr 04, 2022 | 216.70 | 219.32 | 215.28 | 216.02 | 780,678 | -0.74(-0.34%) |
Apr 01, 2022 | 211.60 | 217.33 | 211.60 | 216.76 | 892,483 | +4.30(+2.02%) |
Mar 31, 2022 | 214.96 | 215.13 | 210.97 | 212.46 | 970,587 | -1.55(-0.72%) |
Mar 30, 2022 | 212.92 | 215.85 | 211.97 | 214.01 | 1,435,036 | -1.16(-0.54%) |
Mar 29, 2022 | 203.78 | 216.39 | 202.67 | 215.17 | 1,515,803 | +15.29(+7.65%) |
Mar 28, 2022 | 198.17 | 201.99 | 195.07 | 199.88 | 522,940 | +4.00(+2.04%) |
Mar 25, 2022 | 198.90 | 199.14 | 192.29 | 195.88 | 510,508 | -1.87(-0.95%) |
Mar 24, 2022 | 197.61 | 197.76 | 193.29 | 197.75 | 754,348 | +0.49(+0.25%) |
Mar 23, 2022 | 196.09 | 199.46 | 193.27 | 197.26 | 756,793 | -2.82(-1.41%) |
Mar 22, 2022 | 194.72 | 202.29 | 193.07 | 200.08 | 767,358 | +5.66(+2.91%) |
Mar 21, 2022 | 194.80 | 197.59 | 190.26 | 194.42 | 665,324 | -2.75(-1.39%) |
Mar 18, 2022 | 191.70 | 199.10 | 191.60 | 197.17 | 1,694,949 | +5.41(+2.82%) |
Mar 17, 2022 | 184.69 | 192.61 | 183.41 | 191.76 | 1,036,602 | +6.94(+3.76%) |
Mar 16, 2022 | 177.86 | 187.74 | 176.62 | 184.82 | 1,265,394 | +10.79(+6.20%) |
Mar 15, 2022 | 172.19 | 176.18 | 171.00 | 174.03 | 1,014,953 | +3.24(+1.90%) |
Mar 14, 2022 | 174.54 | 176.83 | 166.48 | 170.79 | 1,503,732 | -3.65(-2.09%) |
Mar 11, 2022 | 186.72 | 186.72 | 174.34 | 174.44 | 958,367 | -9.91(-5.38%) |
Mar 10, 2022 | 185.64 | 184.35 | 1,225,090 | -4.30(-2.28%) | ||
Mar 09, 2022 | 186.04 | 191.91 | 183.01 | 188.65 | 1,073,527 | +6.82(+3.75%) |
Mar 08, 2022 | 180.36 | 185.85 | 177.39 | 181.83 | 1,599,733 | +0.33(+0.18%) |
Mar 07, 2022 | 186.48 | 188.17 | 179.34 | 181.50 | 1,448,876 | -6.19(-3.30%) |
Mar 04, 2022 | 192.49 | 195.82 | 185.12 | 187.69 | 1,975,674 | -5.47(-2.83%) |
Mar 03, 2022 | 195.25 | 198.73 | 187.57 | 193.16 | 4,950,638 | -37.46(-16.24%) |
Mar 02, 2022 | 232.00 | 232.76 | 226.86 | 230.62 | 834,875 | -1.43(-0.62%) |