Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 184.23 | 184.98 | 179.94 | 180.72 | 1,749,483 | -4.89(-2.64%) |
May 27, 2022 | 180.92 | 185.62 | 180.91 | 185.61 | 1,205,650 | +6.30(+3.51%) |
May 26, 2022 | 175.27 | 179.93 | 175.16 | 179.31 | 1,627,388 | +8.81(+5.16%) |
May 25, 2022 | 163.42 | 172.26 | 160.59 | 170.51 | 1,880,613 | +6.02(+3.66%) |
May 24, 2022 | 167.33 | 167.89 | 161.95 | 164.49 | 2,397,640 | -5.20(-3.06%) |
May 23, 2022 | 172.40 | 172.66 | 166.96 | 169.69 | 1,419,414 | -2.99(-1.73%) |
May 20, 2022 | 177.20 | 177.44 | 166.44 | 172.68 | 2,050,715 | -3.65(-2.07%) |
May 19, 2022 | 172.32 | 180.16 | 170.63 | 176.33 | 1,673,466 | +2.04(+1.17%) |
May 18, 2022 | 187.03 | 187.36 | 168.31 | 174.28 | 3,245,827 | -24.94(-12.52%) |
May 17, 2022 | 197.86 | 200.00 | 193.72 | 199.22 | 1,124,172 | +1.93(+0.98%) |
May 16, 2022 | 194.45 | 198.91 | 190.85 | 197.29 | 907,605 | +3.61(+1.86%) |
May 13, 2022 | 190.72 | 193.80 | 190.15 | 193.69 | 806,756 | +5.10(+2.71%) |
May 12, 2022 | 182.79 | 189.23 | 182.79 | 188.58 | 933,314 | +4.77(+2.59%) |
May 11, 2022 | 189.35 | 191.49 | 183.47 | 183.81 | 1,067,570 | -6.25(-3.29%) |
May 10, 2022 | 192.04 | 192.44 | 185.25 | 190.06 | 1,267,703 | -0.16(-0.09%) |
May 09, 2022 | 192.26 | 194.34 | 189.31 | 190.22 | 1,427,518 | -4.15(-2.13%) |
May 06, 2022 | 194.11 | 196.48 | 191.14 | 194.37 | 1,221,923 | -1.59(-0.81%) |
May 05, 2022 | 203.49 | 204.44 | 193.73 | 195.96 | 1,076,301 | -8.07(-3.96%) |
May 04, 2022 | 197.67 | 204.44 | 196.94 | 204.03 | 1,113,717 | +6.67(+3.38%) |
May 03, 2022 | 197.80 | 199.03 | 195.74 | 197.36 | 1,168,810 | -0.61(-0.31%) |
May 02, 2022 | 193.96 | 198.96 | 193.28 | 197.97 | 1,303,589 | +4.67(+2.42%) |
Apr 29, 2022 | 198.34 | 200.40 | 192.81 | 193.30 | 1,392,310 | -6.75(-3.37%) |
Apr 28, 2022 | 198.92 | 202.31 | 194.62 | 200.05 | 1,059,717 | +3.05(+1.55%) |
Apr 27, 2022 | 197.29 | 200.14 | 195.69 | 197.00 | 963,023 | -0.55(-0.28%) |
Apr 26, 2022 | 201.24 | 202.48 | 197.43 | 197.54 | 1,046,713 | -3.93(-1.95%) |
Apr 25, 2022 | 196.72 | 201.97 | 195.48 | 201.47 | 1,910,497 | +3.18(+1.60%) |
Apr 22, 2022 | 207.68 | 208.22 | 198.16 | 198.29 | 2,235,022 | -12.02(-5.72%) |
Apr 21, 2022 | 209.91 | 212.06 | 207.26 | 210.31 | 2,379,543 | -1.83(-0.86%) |
Apr 20, 2022 | 213.27 | 214.14 | 210.40 | 212.15 | 1,278,820 | -0.54(-0.25%) |
Apr 19, 2022 | 208.75 | 213.18 | 208.54 | 212.68 | 1,262,941 | +3.95(+1.89%) |
Apr 18, 2022 | 217.59 | 218.42 | 206.00 | 208.73 | 2,287,324 | -10.27(-4.69%) |
Apr 14, 2022 | 226.99 | 229.22 | 218.82 | 219.00 | 1,156,277 | -8.78(-3.85%) |
Apr 13, 2022 | 227.51 | 230.04 | 225.99 | 227.78 | 805,884 | +0.66(+0.29%) |
Apr 12, 2022 | 227.60 | 231.63 | 225.34 | 227.12 | 851,876 | +1.52(+0.67%) |
Apr 11, 2022 | 224.94 | 228.05 | 223.40 | 225.60 | 788,169 | -1.22(-0.54%) |
Apr 08, 2022 | 221.16 | 228.63 | 221.16 | 226.82 | 887,459 | +5.18(+2.34%) |
Apr 07, 2022 | 214.69 | 223.91 | 214.48 | 221.64 | 1,343,662 | +5.81(+2.69%) |
Apr 06, 2022 | 213.93 | 216.63 | 210.73 | 215.82 | 1,173,465 | +0.40(+0.19%) |
Apr 05, 2022 | 218.20 | 223.39 | 213.86 | 215.42 | 1,173,442 | -3.05(-1.40%) |
Apr 04, 2022 | 217.82 | 218.61 | 215.53 | 218.47 | 1,060,395 | +0.93(+0.43%) |
Apr 01, 2022 | 224.26 | 225.02 | 217.15 | 217.54 | 1,171,431 | -6.39(-2.85%) |
Mar 31, 2022 | 224.22 | 231.77 | 223.00 | 223.93 | 2,331,143 | +0.50(+0.22%) |
Mar 30, 2022 | 221.75 | 223.57 | 220.24 | 223.43 | 627,205 | -0.48(-0.21%) |
Mar 29, 2022 | 224.03 | 225.06 | 220.96 | 223.91 | 781,902 | +1.07(+0.48%) |
Mar 28, 2022 | 222.21 | 223.28 | 219.94 | 222.84 | 621,574 | +0.03(+0.01%) |
Mar 25, 2022 | 225.49 | 226.19 | 220.09 | 222.81 | 676,660 | -1.09(-0.48%) |
Mar 24, 2022 | 223.78 | 225.25 | 222.62 | 223.89 | 643,580 | +1.16(+0.52%) |
Mar 23, 2022 | 222.70 | 224.34 | 220.81 | 222.73 | 890,960 | +0.30(+0.13%) |
Mar 22, 2022 | 222.83 | 223.31 | 219.63 | 222.43 | 529,863 | +0.21(+0.09%) |
Mar 21, 2022 | 223.90 | 226.03 | 220.27 | 222.22 | 570,916 | -1.86(-0.83%) |
Mar 18, 2022 | 225.94 | 225.97 | 220.36 | 224.08 | 1,371,921 | +0.89(+0.40%) |
Mar 17, 2022 | 217.46 | 223.43 | 216.49 | 223.19 | 764,323 | +5.26(+2.41%) |
Mar 16, 2022 | 220.21 | 221.65 | 212.88 | 217.93 | 834,680 | -0.73(-0.33%) |
Mar 15, 2022 | 216.68 | 218.88 | 212.52 | 218.66 | 771,666 | +3.40(+1.58%) |
Mar 14, 2022 | 218.09 | 221.80 | 214.75 | 215.26 | 980,624 | -2.09(-0.96%) |
Mar 11, 2022 | 220.71 | 222.24 | 216.65 | 217.36 | 951,094 | -2.33(-1.06%) |
Mar 10, 2022 | 213.70 | 220.05 | 211.67 | 219.69 | 1,050,182 | +3.93(+1.82%) |
Mar 09, 2022 | 212.56 | 218.04 | 209.66 | 215.75 | 1,023,683 | +5.34(+2.54%) |
Mar 08, 2022 | 217.22 | 224.58 | 209.53 | 210.42 | 1,891,965 | -7.86(-3.60%) |
Mar 07, 2022 | 212.60 | 227.06 | 212.60 | 218.28 | 2,525,112 | +5.32(+2.50%) |
Mar 04, 2022 | 206.30 | 213.44 | 204.61 | 212.95 | 1,579,172 | +6.98(+3.39%) |
Mar 03, 2022 | 200.40 | 207.45 | 199.71 | 205.98 | 1,146,720 | +6.68(+3.35%) |
Mar 02, 2022 | 197.35 | 199.77 | 194.96 | 199.30 | 937,083 | +2.42(+1.23%) |