Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 148.01 | 149.99 | 145.81 | 146.92 | 454,511 | -2.46(-1.65%) |
May 27, 2022 | 143.54 | 149.43 | 142.26 | 149.38 | 223,343 | +7.46(+5.26%) |
May 26, 2022 | 144.02 | 145.14 | 141.80 | 141.92 | 127,156 | -1.25(-0.87%) |
May 25, 2022 | 140.12 | 144.00 | 140.12 | 143.17 | 230,689 | +3.12(+2.23%) |
May 24, 2022 | 139.32 | 140.66 | 134.60 | 140.05 | 236,286 | -2.44(-1.71%) |
May 23, 2022 | 143.05 | 143.58 | 139.25 | 142.49 | 267,966 | +0.52(+0.37%) |
May 20, 2022 | 143.81 | 143.81 | 136.59 | 141.97 | 306,088 | -0.38(-0.27%) |
May 19, 2022 | 143.51 | 148.28 | 142.03 | 142.35 | 353,428 | -2.16(-1.49%) |
May 18, 2022 | 147.92 | 150.00 | 143.27 | 144.51 | 400,031 | -6.31(-4.18%) |
May 17, 2022 | 144.05 | 150.99 | 142.41 | 150.82 | 448,099 | +10.44(+7.44%) |
May 16, 2022 | 141.92 | 146.00 | 140.00 | 140.38 | 235,583 | -2.87(-2.00%) |
May 13, 2022 | 139.18 | 145.16 | 138.54 | 143.25 | 407,805 | +7.45(+5.49%) |
May 12, 2022 | 133.33 | 137.89 | 130.96 | 135.80 | 320,271 | +1.71(+1.28%) |
May 11, 2022 | 140.62 | 143.90 | 133.90 | 134.09 | 506,175 | -7.02(-4.97%) |
May 10, 2022 | 139.10 | 142.46 | 131.72 | 141.11 | 674,172 | +4.87(+3.57%) |
May 09, 2022 | 147.89 | 149.45 | 133.79 | 136.24 | 492,548 | -13.83(-9.22%) |
May 06, 2022 | 152.95 | 152.95 | 142.72 | 150.07 | 708,389 | -3.67(-2.39%) |
May 05, 2022 | 168.76 | 168.76 | 151.43 | 153.74 | 398,428 | -17.14(-10.03%) |
May 04, 2022 | 169.66 | 174.00 | 160.75 | 170.88 | 600,962 | -3.27(-1.88%) |
May 03, 2022 | 177.03 | 179.72 | 170.78 | 174.15 | 302,309 | -3.05(-1.72%) |
May 02, 2022 | 172.28 | 178.55 | 170.23 | 177.20 | 242,616 | +4.64(+2.69%) |
Apr 29, 2022 | 174.24 | 179.27 | 172.36 | 172.56 | 211,150 | -2.51(-1.43%) |
Apr 28, 2022 | 174.44 | 177.08 | 166.65 | 175.07 | 263,709 | +3.23(+1.88%) |
Apr 27, 2022 | 179.35 | 181.42 | 171.11 | 171.84 | 238,808 | -7.80(-4.34%) |
Apr 26, 2022 | 184.65 | 187.03 | 179.37 | 179.64 | 246,854 | -7.91(-4.22%) |
Apr 25, 2022 | 185.01 | 191.50 | 182.99 | 187.55 | 251,641 | +0.76(+0.41%) |
Apr 22, 2022 | 196.18 | 196.61 | 186.38 | 186.79 | 218,678 | -10.61(-5.37%) |
Apr 21, 2022 | 207.29 | 209.79 | 195.42 | 197.40 | 190,756 | -6.80(-3.33%) |
Apr 20, 2022 | 207.72 | 209.54 | 203.11 | 204.20 | 222,188 | -3.54(-1.70%) |
Apr 19, 2022 | 195.50 | 208.23 | 195.50 | 207.74 | 322,156 | +14.29(+7.39%) |
Apr 18, 2022 | 197.58 | 199.12 | 191.85 | 193.45 | 181,762 | -4.29(-2.17%) |
Apr 14, 2022 | 204.40 | 205.44 | 197.48 | 197.74 | 211,397 | -6.16(-3.02%) |
Apr 13, 2022 | 200.67 | 205.27 | 199.05 | 203.90 | 221,565 | +4.23(+2.12%) |
Apr 12, 2022 | 203.56 | 206.90 | 197.48 | 199.67 | 227,094 | -0.72(-0.36%) |
Apr 11, 2022 | 214.86 | 223.90 | 199.72 | 200.39 | 285,495 | -17.54(-8.05%) |
Apr 08, 2022 | 218.20 | 223.86 | 213.18 | 217.93 | 325,056 | -1.16(-0.53%) |
Apr 07, 2022 | 211.43 | 220.27 | 211.31 | 219.09 | 239,412 | +6.27(+2.95%) |
Apr 06, 2022 | 217.92 | 217.92 | 209.76 | 212.82 | 330,638 | -9.66(-4.34%) |
Apr 05, 2022 | 220.80 | 222.74 | 214.37 | 222.48 | 332,736 | +1.54(+0.70%) |
Apr 04, 2022 | 226.85 | 229.44 | 218.82 | 220.94 | 220,945 | -6.39(-2.81%) |
Apr 01, 2022 | 221.71 | 228.01 | 220.58 | 227.33 | 273,075 | +5.20(+2.34%) |
Mar 31, 2022 | 216.11 | 228.19 | 216.11 | 222.13 | 252,196 | +5.27(+2.43%) |
Mar 30, 2022 | 215.85 | 217.34 | 213.36 | 216.86 | 212,687 | +1.00(+0.46%) |
Mar 29, 2022 | 208.55 | 217.07 | 207.65 | 215.86 | 389,175 | +11.53(+5.64%) |
Mar 28, 2022 | 205.41 | 209.30 | 202.25 | 204.33 | 484,988 | +1.79(+0.88%) |
Mar 25, 2022 | 206.52 | 206.52 | 199.15 | 202.54 | 229,432 | -3.14(-1.53%) |
Mar 24, 2022 | 208.19 | 208.19 | 203.22 | 205.68 | 263,169 | -0.82(-0.40%) |
Mar 23, 2022 | 210.27 | 210.56 | 204.53 | 206.50 | 104,510 | -6.31(-2.97%) |
Mar 22, 2022 | 212.12 | 216.59 | 209.71 | 212.81 | 131,082 | +2.16(+1.03%) |
Mar 21, 2022 | 213.08 | 216.28 | 207.27 | 210.65 | 78,337 | -4.92(-2.28%) |
Mar 18, 2022 | 210.17 | 218.70 | 208.96 | 215.57 | 212,639 | +5.01(+2.38%) |
Mar 17, 2022 | 199.93 | 210.68 | 194.73 | 210.56 | 205,937 | +9.13(+4.53%) |
Mar 16, 2022 | 194.22 | 201.94 | 192.83 | 201.43 | 161,972 | +10.38(+5.43%) |
Mar 15, 2022 | 189.77 | 192.27 | 186.88 | 191.05 | 120,010 | +3.54(+1.89%) |
Mar 14, 2022 | 192.50 | 199.03 | 186.19 | 187.51 | 174,502 | -4.69(-2.44%) |
Mar 11, 2022 | 203.49 | 203.49 | 192.00 | 192.20 | 140,283 | -7.80(-3.90%) |
Mar 10, 2022 | 202.16 | 202.25 | 197.70 | 200.00 | 196,056 | -6.59(-3.19%) |
Mar 09, 2022 | 207.37 | 209.77 | 204.77 | 206.59 | 180,228 | +4.57(+2.26%) |
Mar 08, 2022 | 210.78 | 211.03 | 201.00 | 202.02 | 181,971 | -10.42(-4.90%) |
Mar 07, 2022 | 224.44 | 224.44 | 211.95 | 212.44 | 187,060 | -10.43(-4.68%) |
Mar 04, 2022 | 221.57 | 223.54 | 217.52 | 222.87 | 142,664 | +0.44(+0.20%) |
Mar 03, 2022 | 230.73 | 232.81 | 221.25 | 222.43 | 148,841 | -4.80(-2.11%) |
Mar 02, 2022 | 226.24 | 229.37 | 222.68 | 227.23 | 184,311 | +2.96(+1.32%) |