Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 196.51 | 199.43 | 193.10 | 193.49 | 436,336 | -4.24(-2.14%) |
May 27, 2022 | 190.66 | 197.75 | 189.14 | 197.73 | 271,791 | +7.08(+3.71%) |
May 26, 2022 | 189.20 | 192.52 | 188.95 | 190.65 | 170,330 | +0.82(+0.43%) |
May 25, 2022 | 190.49 | 193.50 | 188.30 | 189.83 | 248,321 | -0.17(-0.09%) |
May 24, 2022 | 188.39 | 192.47 | 188.01 | 190.00 | 226,427 | -2.00(-1.04%) |
May 23, 2022 | 196.12 | 196.58 | 186.92 | 192.00 | 219,344 | -2.01(-1.04%) |
May 20, 2022 | 187.73 | 194.91 | 186.94 | 194.01 | 504,239 | +7.01(+3.75%) |
May 19, 2022 | 176.98 | 189.16 | 176.47 | 187.00 | 629,232 | +8.79(+4.93%) |
May 18, 2022 | 181.27 | 191.46 | 174.03 | 178.21 | 492,065 | -5.79(-3.15%) |
May 17, 2022 | 182.15 | 186.51 | 178.85 | 184.00 | 622,516 | +17.70(+10.64%) |
May 16, 2022 | 164.89 | 167.24 | 163.77 | 166.30 | 282,623 | +0.55(+0.33%) |
May 13, 2022 | 163.68 | 167.39 | 161.88 | 165.75 | 322,866 | +3.34(+2.06%) |
May 12, 2022 | 157.76 | 163.87 | 156.93 | 162.41 | 348,471 | +3.75(+2.36%) |
May 11, 2022 | 158.31 | 162.78 | 157.04 | 158.66 | 307,690 | -0.85(-0.53%) |
May 10, 2022 | 162.03 | 162.13 | 157.06 | 159.51 | 338,189 | -0.89(-0.55%) |
May 09, 2022 | 160.72 | 162.50 | 158.87 | 160.40 | 470,677 | -2.85(-1.75%) |
May 06, 2022 | 166.22 | 166.75 | 161.73 | 163.25 | 358,800 | -4.25(-2.54%) |
May 05, 2022 | 168.73 | 168.73 | 163.69 | 167.50 | 424,528 | -2.52(-1.48%) |
May 04, 2022 | 162.70 | 170.16 | 160.90 | 170.02 | 638,586 | +7.43(+4.57%) |
May 03, 2022 | 157.74 | 163.20 | 155.99 | 162.59 | 388,253 | +4.20(+2.65%) |
May 02, 2022 | 158.83 | 161.14 | 155.35 | 158.39 | 293,669 | -0.15(-0.09%) |
Apr 29, 2022 | 160.99 | 161.92 | 157.74 | 158.54 | 313,205 | -3.58(-2.21%) |
Apr 28, 2022 | 149.66 | 165.01 | 149.66 | 162.12 | 672,258 | +12.77(+8.55%) |
Apr 27, 2022 | 153.54 | 156.48 | 148.93 | 149.35 | 467,466 | -3.66(-2.39%) |
Apr 26, 2022 | 158.05 | 158.05 | 151.41 | 153.01 | 326,186 | -5.82(-3.66%) |
Apr 25, 2022 | 156.52 | 159.08 | 153.65 | 158.83 | 251,194 | +1.92(+1.22%) |
Apr 22, 2022 | 162.33 | 162.33 | 156.73 | 156.91 | 446,828 | -5.15(-3.18%) |
Apr 21, 2022 | 161.95 | 162.99 | 159.23 | 162.06 | 213,158 | +0.41(+0.25%) |
Apr 20, 2022 | 161.85 | 162.97 | 160.89 | 161.65 | 288,042 | -0.17(-0.11%) |
Apr 19, 2022 | 160.67 | 163.21 | 160.20 | 161.82 | 340,719 | +0.78(+0.48%) |
Apr 18, 2022 | 161.85 | 163.01 | 160.48 | 161.04 | 213,274 | -0.91(-0.56%) |
Apr 14, 2022 | 163.24 | 163.24 | 161.60 | 161.95 | 223,184 | -1.55(-0.95%) |
Apr 13, 2022 | 163.98 | 165.56 | 162.96 | 163.50 | 238,427 | -0.05(-0.03%) |
Apr 12, 2022 | 163.34 | 165.81 | 162.82 | 163.55 | 236,774 | +0.42(+0.26%) |
Apr 11, 2022 | 164.87 | 164.87 | 158.72 | 163.13 | 442,402 | -1.87(-1.13%) |
Apr 08, 2022 | 167.05 | 167.97 | 163.72 | 165.00 | 219,643 | -2.80(-1.67%) |
Apr 07, 2022 | 166.63 | 168.44 | 164.00 | 167.80 | 204,702 | +0.25(+0.15%) |
Apr 06, 2022 | 165.04 | 168.46 | 161.61 | 167.55 | 582,633 | +1.26(+0.76%) |
Apr 05, 2022 | 168.23 | 168.89 | 165.63 | 166.29 | 390,761 | -1.43(-0.85%) |
Apr 04, 2022 | 167.06 | 168.29 | 165.88 | 167.72 | 486,334 | +0.76(+0.46%) |
Apr 01, 2022 | 164.63 | 167.96 | 164.63 | 166.96 | 757,417 | +1.59(+0.96%) |
Mar 31, 2022 | 164.04 | 166.26 | 163.53 | 165.37 | 458,683 | +1.58(+0.96%) |
Mar 30, 2022 | 162.49 | 164.54 | 161.51 | 163.79 | 398,672 | +0.56(+0.34%) |
Mar 29, 2022 | 160.42 | 163.87 | 159.07 | 163.23 | 508,260 | +3.98(+2.50%) |
Mar 28, 2022 | 157.73 | 159.50 | 157.45 | 159.25 | 313,100 | +1.40(+0.89%) |
Mar 25, 2022 | 153.91 | 158.31 | 151.12 | 157.85 | 1,077,766 | +4.53(+2.95%) |
Mar 24, 2022 | 150.73 | 155.00 | 147.61 | 153.32 | 637,783 | +3.78(+2.53%) |
Mar 23, 2022 | 147.49 | 149.93 | 145.82 | 149.54 | 281,887 | +2.20(+1.49%) |
Mar 22, 2022 | 145.61 | 147.75 | 143.65 | 147.34 | 439,199 | +2.39(+1.65%) |
Mar 21, 2022 | 145.08 | 150.45 | 143.56 | 144.95 | 310,437 | -1.19(-0.81%) |
Mar 18, 2022 | 140.01 | 146.34 | 140.01 | 146.14 | 1,816,186 | +6.26(+4.48%) |
Mar 17, 2022 | 141.67 | 141.69 | 137.21 | 139.88 | 435,592 | +0.41(+0.29%) |
Mar 16, 2022 | 143.41 | 145.17 | 136.75 | 139.47 | 579,432 | +2.68(+1.96%) |
Mar 15, 2022 | 138.26 | 138.43 | 135.48 | 136.79 | 605,744 | -0.54(-0.39%) |
Mar 14, 2022 | 139.35 | 139.52 | 135.89 | 137.33 | 624,587 | -2.15(-1.54%) |
Mar 11, 2022 | 140.88 | 141.20 | 137.89 | 139.48 | 406,802 | -0.97(-0.69%) |
Mar 10, 2022 | 144.59 | 146.72 | 140.45 | 140.45 | 511,973 | -5.47(-3.75%) |
Mar 09, 2022 | 145.36 | 146.51 | 144.23 | 145.92 | 547,944 | +2.83(+1.98%) |
Mar 08, 2022 | 144.06 | 145.37 | 142.54 | 143.09 | 332,574 | -1.76(-1.22%) |
Mar 07, 2022 | 150.76 | 150.94 | 144.22 | 144.85 | 362,979 | -5.28(-3.52%) |
Mar 04, 2022 | 147.66 | 150.38 | 147.22 | 150.13 | 230,594 | +1.54(+1.04%) |
Mar 03, 2022 | 147.93 | 150.89 | 147.70 | 148.59 | 247,094 | +1.84(+1.25%) |
Mar 02, 2022 | 147.29 | 148.32 | 144.50 | 146.75 | 458,481 | -0.77(-0.52%) |