Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 175.20 | 176.19 | 172.96 | 174.55 | 1,079,990 | -1.77(-1.00%) |
May 27, 2022 | 173.85 | 176.70 | 173.85 | 176.32 | 510,250 | +3.61(+2.09%) |
May 26, 2022 | 171.19 | 174.60 | 170.87 | 172.71 | 451,087 | +1.73(+1.01%) |
May 25, 2022 | 166.37 | 172.64 | 165.95 | 170.98 | 697,480 | +4.36(+2.62%) |
May 24, 2022 | 164.99 | 167.63 | 164.10 | 166.62 | 573,378 | -0.09(-0.05%) |
May 23, 2022 | 166.71 | 167.61 | 164.74 | 166.71 | 610,226 | +1.15(+0.69%) |
May 20, 2022 | 165.59 | 166.43 | 159.69 | 165.56 | 1,640,622 | +2.11(+1.29%) |
May 19, 2022 | 162.09 | 166.02 | 162.05 | 163.45 | 842,454 | +0.93(+0.57%) |
May 18, 2022 | 166.16 | 166.99 | 162.30 | 162.52 | 911,988 | -6.00(-3.56%) |
May 17, 2022 | 167.47 | 168.65 | 164.82 | 168.52 | 914,074 | +3.97(+2.41%) |
May 16, 2022 | 163.69 | 166.13 | 162.65 | 164.55 | 974,762 | -0.56(-0.34%) |
May 13, 2022 | 166.98 | 168.61 | 164.48 | 165.11 | 1,675,381 | +0.70(+0.43%) |
May 12, 2022 | 165.91 | 166.87 | 162.64 | 164.41 | 1,140,421 | -2.53(-1.52%) |
May 11, 2022 | 165.92 | 170.54 | 165.92 | 166.94 | 976,959 | -0.75(-0.45%) |
May 10, 2022 | 168.05 | 169.33 | 164.85 | 167.69 | 1,259,566 | +2.83(+1.72%) |
May 09, 2022 | 169.44 | 170.31 | 164.41 | 164.86 | 1,194,244 | -7.19(-4.18%) |
May 06, 2022 | 173.68 | 175.30 | 170.42 | 172.05 | 939,816 | -3.70(-2.11%) |
May 05, 2022 | 184.15 | 184.15 | 174.02 | 175.75 | 1,114,845 | -10.73(-5.75%) |
May 04, 2022 | 181.95 | 186.74 | 178.79 | 186.48 | 987,610 | +3.34(+1.82%) |
May 03, 2022 | 175.50 | 183.41 | 174.40 | 183.14 | 1,544,996 | +8.14(+4.65%) |
May 02, 2022 | 178.77 | 181.01 | 173.15 | 175.00 | 1,697,446 | -3.69(-2.07%) |
Apr 29, 2022 | 185.21 | 190.00 | 178.15 | 178.69 | 2,318,204 | -29.73(-14.26%) |
Apr 28, 2022 | 206.03 | 209.54 | 204.39 | 208.42 | 1,088,672 | +4.81(+2.36%) |
Apr 27, 2022 | 206.34 | 208.24 | 202.96 | 203.61 | 515,723 | -1.97(-0.96%) |
Apr 26, 2022 | 210.16 | 210.16 | 205.39 | 205.58 | 801,178 | -5.59(-2.65%) |
Apr 25, 2022 | 206.29 | 211.28 | 205.94 | 211.17 | 655,860 | +5.32(+2.58%) |
Apr 22, 2022 | 212.07 | 212.24 | 205.65 | 205.85 | 592,836 | -6.70(-3.15%) |
Apr 21, 2022 | 219.87 | 220.80 | 211.81 | 212.55 | 519,237 | -6.88(-3.14%) |
Apr 20, 2022 | 220.00 | 220.85 | 218.75 | 219.43 | 428,915 | +1.15(+0.53%) |
Apr 19, 2022 | 212.72 | 218.61 | 212.16 | 218.28 | 356,891 | +4.96(+2.33%) |
Apr 18, 2022 | 215.35 | 216.10 | 211.13 | 213.32 | 414,614 | -2.08(-0.97%) |
Apr 14, 2022 | 215.57 | 216.34 | 213.59 | 215.40 | 590,096 | +0.07(+0.03%) |
Apr 13, 2022 | 213.85 | 215.78 | 213.34 | 215.33 | 362,866 | +1.99(+0.93%) |
Apr 12, 2022 | 216.74 | 217.47 | 213.14 | 213.34 | 377,491 | -0.51(-0.24%) |
Apr 11, 2022 | 217.31 | 218.07 | 213.60 | 213.85 | 469,486 | -4.93(-2.25%) |
Apr 08, 2022 | 219.82 | 221.80 | 217.98 | 218.78 | 454,317 | -1.92(-0.87%) |
Apr 07, 2022 | 218.93 | 222.22 | 218.40 | 220.70 | 433,459 | +0.70(+0.32%) |
Apr 06, 2022 | 221.71 | 222.65 | 217.46 | 220.00 | 628,699 | -3.40(-1.52%) |
Apr 05, 2022 | 226.90 | 228.35 | 222.72 | 223.40 | 516,663 | -3.15(-1.39%) |
Apr 04, 2022 | 226.08 | 228.80 | 225.89 | 226.55 | 465,786 | +1.28(+0.57%) |
Apr 01, 2022 | 222.24 | 225.40 | 220.25 | 225.27 | 595,774 | +2.81(+1.26%) |
Mar 31, 2022 | 222.89 | 225.96 | 222.13 | 222.46 | 641,969 | +0.34(+0.15%) |
Mar 30, 2022 | 220.38 | 222.35 | 219.42 | 222.12 | 399,098 | +0.82(+0.37%) |
Mar 29, 2022 | 221.74 | 223.19 | 219.14 | 221.30 | 620,465 | +1.56(+0.71%) |
Mar 28, 2022 | 216.82 | 219.81 | 214.71 | 219.74 | 319,851 | +3.99(+1.85%) |
Mar 25, 2022 | 215.72 | 216.54 | 211.57 | 215.75 | 445,930 | +0.64(+0.30%) |
Mar 24, 2022 | 213.59 | 215.21 | 211.58 | 215.11 | 569,584 | +3.28(+1.55%) |
Mar 23, 2022 | 216.84 | 217.25 | 211.34 | 211.83 | 524,566 | -6.25(-2.87%) |
Mar 22, 2022 | 214.60 | 218.67 | 214.14 | 218.08 | 457,981 | +3.16(+1.47%) |
Mar 21, 2022 | 217.95 | 219.02 | 212.41 | 214.92 | 747,413 | -5.83(-2.64%) |
Mar 18, 2022 | 212.46 | 222.10 | 212.10 | 220.75 | 2,182,102 | +8.09(+3.80%) |
Mar 17, 2022 | 207.11 | 212.69 | 206.14 | 212.66 | 809,218 | +6.31(+3.06%) |
Mar 16, 2022 | 207.58 | 209.34 | 201.06 | 206.35 | 735,846 | +1.96(+0.96%) |
Mar 15, 2022 | 200.83 | 204.44 | 199.18 | 204.39 | 820,866 | +4.96(+2.49%) |
Mar 14, 2022 | 204.23 | 206.27 | 198.53 | 199.43 | 615,411 | -4.73(-2.32%) |
Mar 11, 2022 | 210.84 | 210.84 | 203.88 | 204.16 | 438,066 | -4.12(-1.98%) |
Mar 10, 2022 | 206.89 | 208.68 | 203.43 | 208.28 | 785,306 | -1.31(-0.63%) |
Mar 09, 2022 | 210.54 | 210.91 | 206.41 | 209.59 | 813,669 | +2.76(+1.33%) |
Mar 08, 2022 | 214.21 | 215.51 | 206.51 | 206.83 | 582,849 | -8.02(-3.73%) |
Mar 07, 2022 | 216.64 | 218.75 | 214.81 | 214.85 | 573,290 | -3.02(-1.39%) |
Mar 04, 2022 | 217.97 | 219.04 | 215.14 | 217.87 | 461,717 | -0.86(-0.39%) |
Mar 03, 2022 | 220.49 | 220.49 | 217.59 | 218.73 | 435,280 | +0.88(+0.40%) |
Mar 02, 2022 | 217.09 | 219.07 | 213.46 | 217.85 | 549,928 | +1.81(+0.84%) |