Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.74 | 167.06 | 159.14 | 160.03 | 18,039,104 | -4.85(-2.94%) |
May 27, 2022 | 160.46 | 165.01 | 160.04 | 164.88 | 7,893,943 | +2.64(+1.63%) |
May 26, 2022 | 159.48 | 163.48 | 157.36 | 162.25 | 6,699,393 | +2.81(+1.76%) |
May 25, 2022 | 155.12 | 161.68 | 155.12 | 159.44 | 7,446,095 | +2.72(+1.73%) |
May 24, 2022 | 157.56 | 158.18 | 154.35 | 156.72 | 6,934,115 | -3.39(-2.11%) |
May 23, 2022 | 159.63 | 160.52 | 155.71 | 160.11 | 6,156,378 | +0.67(+0.42%) |
May 20, 2022 | 158.53 | 160.52 | 154.35 | 159.44 | 9,056,570 | +4.05(+2.60%) |
May 19, 2022 | 155.03 | 159.04 | 154.53 | 155.40 | 8,392,736 | -1.73(-1.10%) |
May 18, 2022 | 162.61 | 164.31 | 155.99 | 157.12 | 7,461,011 | -6.39(-3.91%) |
May 17, 2022 | 167.11 | 168.88 | 158.06 | 163.52 | 7,325,571 | -0.39(-0.24%) |
May 16, 2022 | 164.53 | 165.89 | 161.67 | 163.91 | 5,071,939 | -2.79(-1.67%) |
May 13, 2022 | 163.34 | 168.46 | 161.80 | 166.69 | 6,508,262 | +6.48(+4.05%) |
May 12, 2022 | 156.72 | 166.63 | 154.44 | 160.21 | 10,200,865 | -0.85(-0.53%) |
May 11, 2022 | 165.28 | 169.76 | 160.62 | 161.06 | 7,228,534 | -5.87(-3.52%) |
May 10, 2022 | 167.20 | 171.04 | 163.06 | 166.93 | 8,608,890 | +3.54(+2.17%) |
May 09, 2022 | 166.50 | 170.07 | 161.92 | 163.39 | 10,027,606 | -6.09(-3.59%) |
May 06, 2022 | 169.27 | 172.21 | 165.36 | 169.48 | 7,242,115 | -2.60(-1.51%) |
May 05, 2022 | 180.25 | 182.00 | 169.60 | 172.07 | 8,388,403 | -13.16(-7.11%) |
May 04, 2022 | 179.48 | 185.74 | 174.51 | 185.24 | 7,571,846 | +7.11(+3.99%) |
May 03, 2022 | 176.72 | 180.15 | 175.90 | 178.13 | 5,052,436 | +0.79(+0.44%) |
May 02, 2022 | 174.86 | 177.55 | 172.89 | 177.34 | 6,284,703 | +1.63(+0.93%) |
Apr 29, 2022 | 182.33 | 185.12 | 175.07 | 175.71 | 7,139,822 | -9.79(-5.28%) |
Apr 28, 2022 | 181.17 | 186.69 | 178.75 | 185.50 | 10,631,157 | +11.05(+6.33%) |
Apr 27, 2022 | 170.78 | 177.00 | 169.73 | 174.45 | 9,686,950 | +4.59(+2.70%) |
Apr 26, 2022 | 172.40 | 173.49 | 167.33 | 169.86 | 8,085,138 | -4.48(-2.57%) |
Apr 25, 2022 | 169.47 | 174.53 | 169.01 | 174.34 | 7,997,908 | +3.14(+1.83%) |
Apr 22, 2022 | 177.47 | 178.82 | 170.88 | 171.21 | 9,258,965 | -5.79(-3.27%) |
Apr 21, 2022 | 188.53 | 189.92 | 176.51 | 177.00 | 9,126,942 | -8.99(-4.83%) |
Apr 20, 2022 | 192.64 | 193.05 | 185.84 | 185.99 | 6,022,294 | -5.15(-2.70%) |
Apr 19, 2022 | 187.00 | 191.95 | 185.28 | 191.14 | 6,143,857 | +4.37(+2.34%) |
Apr 18, 2022 | 188.05 | 189.10 | 185.29 | 186.77 | 4,903,362 | -2.40(-1.27%) |
Apr 14, 2022 | 196.06 | 196.19 | 188.97 | 189.16 | 5,133,415 | -6.30(-3.22%) |
Apr 13, 2022 | 191.74 | 196.84 | 189.07 | 195.47 | 8,743,732 | +0.91(+0.47%) |
Apr 12, 2022 | 199.49 | 200.86 | 194.33 | 194.56 | 4,836,672 | -0.64(-0.33%) |
Apr 11, 2022 | 193.96 | 196.84 | 191.91 | 195.19 | 5,179,344 | -1.72(-0.87%) |
Apr 08, 2022 | 198.38 | 199.88 | 196.36 | 196.91 | 3,902,761 | -2.99(-1.49%) |
Apr 07, 2022 | 198.86 | 202.46 | 197.93 | 199.90 | 5,319,790 | -0.66(-0.33%) |
Apr 06, 2022 | 204.94 | 204.99 | 197.82 | 200.56 | 7,177,110 | -9.31(-4.44%) |
Apr 05, 2022 | 217.72 | 217.99 | 208.40 | 209.87 | 7,320,694 | -8.70(-3.98%) |
Apr 04, 2022 | 214.35 | 220.71 | 213.94 | 218.56 | 7,857,891 | +6.59(+3.11%) |
Apr 01, 2022 | 212.20 | 213.75 | 209.77 | 211.97 | 6,015,741 | -0.07(-0.03%) |
Mar 31, 2022 | 214.22 | 216.51 | 211.51 | 212.04 | 7,156,888 | -2.62(-1.22%) |
Mar 30, 2022 | 219.42 | 219.56 | 213.12 | 214.66 | 4,957,114 | -6.34(-2.87%) |
Mar 29, 2022 | 218.34 | 221.87 | 216.49 | 221.00 | 5,376,635 | +6.00(+2.79%) |
Mar 28, 2022 | 210.11 | 215.10 | 209.03 | 215.00 | 4,296,233 | +4.24(+2.01%) |
Mar 25, 2022 | 213.99 | 215.58 | 208.21 | 210.75 | 3,662,778 | -2.95(-1.38%) |
Mar 24, 2022 | 212.07 | 213.83 | 209.60 | 213.70 | 4,154,761 | +2.87(+1.36%) |
Mar 23, 2022 | 213.59 | 213.65 | 208.04 | 210.84 | 8,413,674 | -7.09(-3.25%) |
Mar 22, 2022 | 213.44 | 221.56 | 212.34 | 217.93 | 7,036,501 | +4.48(+2.10%) |
Mar 21, 2022 | 217.91 | 218.81 | 210.34 | 213.44 | 6,453,045 | -5.07(-2.32%) |
Mar 18, 2022 | 208.96 | 219.29 | 208.03 | 218.51 | 12,236,666 | +8.38(+3.99%) |
Mar 17, 2022 | 204.35 | 210.41 | 202.30 | 210.14 | 5,849,338 | +4.83(+2.35%) |
Mar 16, 2022 | 198.40 | 205.63 | 197.07 | 205.30 | 6,056,358 | +9.42(+4.81%) |
Mar 15, 2022 | 198.27 | 199.70 | 192.49 | 195.88 | 5,282,839 | +3.02(+1.56%) |
Mar 14, 2022 | 197.98 | 199.90 | 191.57 | 192.87 | 5,672,836 | -4.77(-2.42%) |
Mar 11, 2022 | 204.50 | 204.50 | 197.37 | 197.64 | 5,203,745 | -2.25(-1.12%) |
Mar 10, 2022 | 198.84 | 200.94 | 197.27 | 199.89 | 5,658,743 | -3.01(-1.48%) |
Mar 09, 2022 | 198.09 | 204.96 | 196.96 | 202.90 | 6,898,578 | +11.07(+5.77%) |
Mar 08, 2022 | 194.03 | 196.94 | 188.95 | 191.83 | 8,235,490 | -4.14(-2.12%) |
Mar 07, 2022 | 203.19 | 204.66 | 195.78 | 195.97 | 7,425,568 | -6.77(-3.34%) |
Mar 04, 2022 | 204.43 | 206.11 | 199.00 | 202.75 | 6,825,394 | -1.74(-0.85%) |
Mar 03, 2022 | 210.12 | 211.35 | 203.95 | 204.48 | 6,559,053 | -5.63(-2.68%) |
Mar 02, 2022 | 215.82 | 217.03 | 200.89 | 210.12 | 16,689,591 | +1.50(+0.72%) |