Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.37 | 130.26 | 126.85 | 129.33 | 3,030,357 | -1.64(-1.25%) |
May 27, 2022 | 130.90 | 132.84 | 129.50 | 130.97 | 2,680,234 | +0.68(+0.52%) |
May 26, 2022 | 124.08 | 132.41 | 123.92 | 130.29 | 3,387,639 | +6.57(+5.31%) |
May 25, 2022 | 116.61 | 124.49 | 115.76 | 123.72 | 3,507,708 | +6.96(+5.96%) |
May 24, 2022 | 121.94 | 121.94 | 115.92 | 116.76 | 2,743,508 | -4.87(-4.00%) |
May 23, 2022 | 126.37 | 126.37 | 120.51 | 121.63 | 3,097,536 | -3.02(-2.42%) |
May 20, 2022 | 127.17 | 128.39 | 121.33 | 124.65 | 3,615,393 | -1.92(-1.52%) |
May 19, 2022 | 121.04 | 128.53 | 119.05 | 126.57 | 5,655,894 | +6.42(+5.34%) |
May 18, 2022 | 122.92 | 124.82 | 119.67 | 120.15 | 4,451,564 | -2.68(-2.18%) |
May 17, 2022 | 126.92 | 128.17 | 121.50 | 122.83 | 7,654,150 | -1.02(-0.82%) |
May 16, 2022 | 129.94 | 130.20 | 122.86 | 123.85 | 4,756,492 | -7.93(-6.02%) |
May 13, 2022 | 131.59 | 133.23 | 129.91 | 131.78 | 3,071,718 | +3.44(+2.68%) |
May 12, 2022 | 132.68 | 135.16 | 126.04 | 128.34 | 4,107,053 | -4.88(-3.66%) |
May 11, 2022 | 132.22 | 137.36 | 129.68 | 133.22 | 4,301,836 | +0.88(+0.66%) |
May 10, 2022 | 131.14 | 135.33 | 127.18 | 132.34 | 5,409,946 | +4.55(+3.56%) |
May 09, 2022 | 129.17 | 133.09 | 126.84 | 127.79 | 5,826,685 | -4.54(-3.43%) |
May 06, 2022 | 139.88 | 139.88 | 131.43 | 132.33 | 5,206,849 | -7.17(-5.14%) |
May 05, 2022 | 147.47 | 147.53 | 135.00 | 139.50 | 7,575,928 | -10.06(-6.73%) |
May 04, 2022 | 148.99 | 150.67 | 142.81 | 149.56 | 7,942,718 | -0.75(-0.50%) |
May 03, 2022 | 168.40 | 169.16 | 145.80 | 150.31 | 15,894,469 | -24.50(-14.02%) |
May 02, 2022 | 174.88 | 178.02 | 169.26 | 174.81 | 5,415,364 | +0.06(+0.03%) |
Apr 29, 2022 | 181.77 | 183.30 | 173.61 | 174.75 | 2,619,680 | -8.65(-4.72%) |
Apr 28, 2022 | 182.64 | 186.57 | 180.22 | 183.40 | 2,155,726 | +0.88(+0.48%) |
Apr 27, 2022 | 180.69 | 186.62 | 180.00 | 182.52 | 2,414,018 | +3.94(+2.21%) |
Apr 26, 2022 | 184.18 | 186.25 | 178.57 | 178.58 | 1,982,116 | -8.19(-4.39%) |
Apr 25, 2022 | 180.72 | 187.83 | 179.57 | 186.77 | 2,073,649 | +5.12(+2.82%) |
Apr 22, 2022 | 182.77 | 185.25 | 180.56 | 181.65 | 2,053,991 | -1.74(-0.95%) |
Apr 21, 2022 | 193.30 | 196.78 | 182.52 | 183.39 | 2,908,322 | -2.48(-1.33%) |
Apr 20, 2022 | 187.44 | 190.16 | 184.07 | 185.87 | 1,480,463 | -0.47(-0.25%) |
Apr 19, 2022 | 186.25 | 188.69 | 184.00 | 186.34 | 1,495,309 | +0.50(+0.27%) |
Apr 18, 2022 | 189.89 | 191.68 | 184.62 | 185.84 | 2,383,046 | -5.71(-2.98%) |
Apr 14, 2022 | 188.09 | 193.56 | 187.55 | 191.55 | 3,126,543 | +4.22(+2.25%) |
Apr 13, 2022 | 181.00 | 187.75 | 180.87 | 187.33 | 2,471,888 | +8.72(+4.88%) |
Apr 12, 2022 | 181.13 | 181.76 | 177.03 | 178.61 | 2,372,461 | +1.31(+0.74%) |
Apr 11, 2022 | 177.50 | 182.00 | 176.10 | 177.30 | 1,794,202 | -2.49(-1.38%) |
Apr 08, 2022 | 180.85 | 184.11 | 178.66 | 179.79 | 2,543,610 | -2.19(-1.20%) |
Apr 07, 2022 | 180.33 | 182.20 | 176.35 | 181.98 | 3,065,622 | +0.52(+0.29%) |
Apr 06, 2022 | 187.36 | 187.36 | 180.02 | 181.46 | 2,596,500 | -8.97(-4.71%) |
Apr 05, 2022 | 197.72 | 199.19 | 190.01 | 190.43 | 1,892,149 | -6.86(-3.48%) |
Apr 04, 2022 | 196.28 | 198.28 | 194.70 | 197.29 | 1,748,452 | -0.91(-0.46%) |
Apr 01, 2022 | 196.94 | 200.45 | 195.86 | 198.20 | 1,842,214 | +2.53(+1.29%) |
Mar 31, 2022 | 193.35 | 198.98 | 192.49 | 195.67 | 2,585,238 | +3.50(+1.82%) |
Mar 30, 2022 | 193.50 | 196.06 | 190.82 | 192.17 | 2,039,781 | -3.24(-1.66%) |
Mar 29, 2022 | 197.57 | 203.98 | 194.89 | 195.41 | 2,937,884 | +2.22(+1.15%) |
Mar 28, 2022 | 192.41 | 195.97 | 189.17 | 193.19 | 2,036,511 | +1.03(+0.54%) |
Mar 25, 2022 | 196.25 | 197.87 | 189.76 | 192.16 | 2,015,318 | -2.86(-1.47%) |
Mar 24, 2022 | 188.71 | 195.63 | 187.19 | 195.02 | 2,534,251 | +8.08(+4.32%) |
Mar 23, 2022 | 189.83 | 191.64 | 186.64 | 186.94 | 3,265,457 | -4.76(-2.48%) |
Mar 22, 2022 | 191.83 | 194.21 | 188.94 | 191.70 | 2,655,576 | +1.52(+0.80%) |
Mar 21, 2022 | 191.21 | 191.47 | 186.62 | 190.18 | 2,100,096 | -3.00(-1.55%) |
Mar 18, 2022 | 191.51 | 195.54 | 188.53 | 193.18 | 3,454,132 | +1.18(+0.61%) |
Mar 17, 2022 | 190.10 | 192.89 | 187.10 | 192.00 | 1,981,160 | -0.89(-0.46%) |
Mar 16, 2022 | 191.02 | 196.25 | 185.84 | 192.89 | 4,364,145 | +4.39(+2.33%) |
Mar 15, 2022 | 182.00 | 189.88 | 181.71 | 188.50 | 3,837,501 | +9.39(+5.24%) |
Mar 14, 2022 | 180.50 | 184.53 | 178.27 | 179.11 | 3,676,021 | -0.20(-0.11%) |
Mar 11, 2022 | 181.01 | 183.19 | 178.23 | 179.31 | 2,951,995 | +0.40(+0.22%) |
Mar 10, 2022 | 170.00 | 179.75 | 168.53 | 178.91 | 3,441,839 | +4.23(+2.42%) |
Mar 09, 2022 | 172.68 | 180.83 | 172.35 | 174.68 | 4,233,357 | +8.99(+5.43%) |
Mar 08, 2022 | 158.59 | 172.08 | 151.93 | 165.69 | 7,594,506 | +8.68(+5.53%) |
Mar 07, 2022 | 176.51 | 177.30 | 156.14 | 157.01 | 6,829,135 | -19.22(-10.91%) |
Mar 04, 2022 | 181.88 | 182.96 | 172.91 | 176.23 | 4,369,909 | -9.02(-4.87%) |
Mar 03, 2022 | 193.63 | 194.79 | 183.59 | 185.25 | 3,154,764 | -6.98(-3.63%) |
Mar 02, 2022 | 190.38 | 195.32 | 190.24 | 192.23 | 3,005,091 | +4.38(+2.33%) |