Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 189.56 | 190.66 | 186.48 | 187.35 | 4,919,864 | -4.15(-2.17%) |
May 27, 2022 | 188.71 | 191.53 | 187.90 | 191.50 | 2,897,172 | +3.93(+2.10%) |
May 26, 2022 | 182.81 | 189.02 | 182.53 | 187.57 | 3,479,739 | +6.69(+3.70%) |
May 25, 2022 | 175.17 | 182.16 | 174.84 | 180.87 | 4,155,618 | +3.77(+2.13%) |
May 24, 2022 | 177.45 | 180.15 | 174.96 | 177.10 | 4,676,674 | -1.56(-0.87%) |
May 23, 2022 | 178.91 | 179.22 | 174.00 | 178.67 | 3,697,266 | +1.50(+0.84%) |
May 20, 2022 | 181.24 | 181.56 | 171.92 | 177.17 | 5,962,671 | -3.04(-1.69%) |
May 19, 2022 | 175.24 | 184.00 | 175.24 | 180.21 | 5,350,034 | +3.88(+2.20%) |
May 18, 2022 | 179.87 | 183.66 | 172.44 | 176.34 | 8,179,705 | -9.79(-5.26%) |
May 17, 2022 | 190.82 | 191.35 | 180.22 | 186.13 | 8,554,951 | -0.67(-0.36%) |
May 16, 2022 | 184.73 | 188.23 | 181.78 | 186.80 | 4,592,319 | +0.70(+0.38%) |
May 13, 2022 | 183.48 | 189.37 | 182.60 | 186.10 | 3,035,460 | +2.21(+1.20%) |
May 12, 2022 | 180.12 | 186.90 | 179.61 | 183.90 | 4,475,096 | +3.77(+2.09%) |
May 11, 2022 | 184.99 | 187.24 | 179.67 | 180.12 | 4,793,150 | -4.18(-2.27%) |
May 10, 2022 | 190.04 | 190.94 | 182.50 | 184.31 | 3,793,123 | -3.78(-2.01%) |
May 09, 2022 | 181.87 | 190.39 | 180.59 | 188.09 | 4,177,310 | +3.63(+1.97%) |
May 06, 2022 | 186.26 | 187.49 | 181.94 | 184.46 | 4,076,856 | -3.48(-1.85%) |
May 05, 2022 | 195.61 | 196.28 | 185.64 | 187.94 | 4,443,513 | -10.78(-5.43%) |
May 04, 2022 | 192.56 | 199.49 | 190.18 | 198.73 | 4,640,965 | +5.31(+2.74%) |
May 03, 2022 | 194.23 | 196.59 | 192.06 | 193.42 | 3,129,809 | -1.45(-0.74%) |
May 02, 2022 | 190.05 | 196.32 | 189.67 | 194.87 | 3,854,722 | +5.19(+2.74%) |
Apr 29, 2022 | 195.21 | 196.83 | 189.06 | 189.68 | 4,410,670 | -7.11(-3.61%) |
Apr 28, 2022 | 193.41 | 198.71 | 191.89 | 196.79 | 3,388,445 | +5.34(+2.79%) |
Apr 27, 2022 | 191.14 | 195.17 | 190.87 | 191.44 | 3,156,763 | -0.02(-0.01%) |
Apr 26, 2022 | 190.81 | 196.05 | 190.17 | 191.46 | 4,127,012 | -0.76(-0.39%) |
Apr 25, 2022 | 189.03 | 192.57 | 186.74 | 192.22 | 4,061,389 | +3.19(+1.68%) |
Apr 22, 2022 | 195.81 | 195.99 | 188.12 | 189.04 | 4,404,024 | -7.65(-3.89%) |
Apr 21, 2022 | 201.85 | 202.26 | 195.96 | 196.68 | 3,958,586 | -3.56(-1.78%) |
Apr 20, 2022 | 197.46 | 201.51 | 196.83 | 200.24 | 4,071,673 | +5.47(+2.81%) |
Apr 19, 2022 | 190.10 | 195.22 | 189.65 | 194.77 | 3,541,149 | +5.10(+2.69%) |
Apr 18, 2022 | 191.68 | 193.00 | 188.62 | 189.67 | 3,977,446 | -2.64(-1.37%) |
Apr 14, 2022 | 197.04 | 198.06 | 192.07 | 192.31 | 4,188,285 | -4.04(-2.06%) |
Apr 13, 2022 | 194.55 | 197.63 | 194.16 | 196.35 | 2,934,263 | +1.31(+0.67%) |
Apr 12, 2022 | 199.69 | 201.20 | 194.33 | 195.04 | 4,558,052 | -0.43(-0.22%) |
Apr 11, 2022 | 195.54 | 199.16 | 194.28 | 195.47 | 3,743,292 | -1.98(-1.00%) |
Apr 08, 2022 | 192.07 | 198.46 | 191.60 | 197.45 | 5,301,900 | +3.84(+1.98%) |
Apr 07, 2022 | 190.23 | 195.10 | 188.74 | 193.61 | 4,617,377 | +1.90(+0.99%) |
Apr 06, 2022 | 192.23 | 193.81 | 187.87 | 191.71 | 6,652,399 | -4.03(-2.06%) |
Apr 05, 2022 | 194.15 | 198.86 | 192.68 | 195.74 | 4,927,367 | +0.72(+0.37%) |
Apr 04, 2022 | 192.56 | 195.15 | 190.87 | 195.02 | 5,679,882 | +1.64(+0.85%) |
Apr 01, 2022 | 195.00 | 195.06 | 192.42 | 193.38 | 5,052,441 | +0.20(+0.10%) |
Mar 31, 2022 | 197.63 | 199.44 | 192.99 | 193.18 | 7,668,802 | -6.97(-3.48%) |
Mar 30, 2022 | 206.13 | 207.47 | 199.62 | 200.15 | 7,420,735 | -9.63(-4.59%) |
Mar 29, 2022 | 208.05 | 211.47 | 206.89 | 209.78 | 5,360,008 | +5.53(+2.71%) |
Mar 28, 2022 | 201.96 | 204.37 | 198.17 | 204.25 | 6,886,305 | +0.82(+0.40%) |
Mar 25, 2022 | 210.89 | 211.11 | 201.97 | 203.43 | 7,176,781 | -5.97(-2.85%) |
Mar 24, 2022 | 210.99 | 212.06 | 208.24 | 209.40 | 3,557,806 | -1.67(-0.79%) |
Mar 23, 2022 | 216.88 | 217.79 | 210.03 | 211.07 | 3,901,808 | -7.21(-3.30%) |
Mar 22, 2022 | 217.50 | 219.62 | 215.31 | 218.28 | 3,403,090 | +0.83(+0.38%) |
Mar 21, 2022 | 225.96 | 227.74 | 215.63 | 217.45 | 4,551,336 | -7.71(-3.42%) |
Mar 18, 2022 | 221.32 | 225.73 | 219.68 | 225.16 | 9,702,488 | +1.23(+0.55%) |
Mar 17, 2022 | 219.75 | 223.96 | 218.14 | 223.93 | 3,478,904 | +2.91(+1.32%) |
Mar 16, 2022 | 222.74 | 223.98 | 216.68 | 221.02 | 3,660,411 | +0.25(+0.11%) |
Mar 15, 2022 | 217.65 | 221.99 | 217.37 | 220.77 | 3,572,905 | +4.36(+2.01%) |
Mar 14, 2022 | 214.00 | 217.56 | 211.22 | 216.41 | 3,775,736 | +4.11(+1.93%) |
Mar 11, 2022 | 213.92 | 217.42 | 212.09 | 212.30 | 2,738,382 | -1.87(-0.87%) |
Mar 10, 2022 | 213.06 | 214.39 | 214.18 | 3,473,595 | -1.63(-0.76%) | |
Mar 09, 2022 | 217.82 | 220.01 | 215.53 | 215.81 | 3,588,495 | +2.50(+1.17%) |
Mar 08, 2022 | 212.35 | 219.38 | 212.18 | 213.31 | 3,899,764 | +0.95(+0.45%) |
Mar 07, 2022 | 214.04 | 217.82 | 212.18 | 212.35 | 4,209,279 | -1.73(-0.81%) |
Mar 04, 2022 | 214.57 | 216.53 | 211.87 | 214.08 | 3,292,595 | -2.11(-0.98%) |
Mar 03, 2022 | 218.91 | 220.44 | 215.03 | 216.19 | 3,326,239 | -2.27(-1.04%) |
Mar 02, 2022 | 210.77 | 219.76 | 210.30 | 218.47 | 4,721,647 | +6.84(+3.23%) |