Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 180.76 | 181.30 | 177.94 | 179.47 | 1,044,676 | -3.02(-1.65%) |
May 27, 2022 | 180.30 | 184.16 | 180.22 | 182.48 | 725,375 | +2.03(+1.13%) |
May 26, 2022 | 176.24 | 181.06 | 174.85 | 180.45 | 1,359,734 | +5.28(+3.02%) |
May 25, 2022 | 167.89 | 177.01 | 167.53 | 175.16 | 1,579,604 | +4.80(+2.82%) |
May 24, 2022 | 165.71 | 172.72 | 163.40 | 170.36 | 2,251,913 | -2.84(-1.64%) |
May 23, 2022 | 172.10 | 174.60 | 167.10 | 173.21 | 1,684,538 | +1.28(+0.74%) |
May 20, 2022 | 186.73 | 186.73 | 167.04 | 171.93 | 2,029,750 | -13.40(-7.23%) |
May 19, 2022 | 183.95 | 188.95 | 181.17 | 185.34 | 723,276 | +0.54(+0.29%) |
May 18, 2022 | 201.21 | 201.21 | 181.88 | 184.80 | 1,478,957 | -19.62(-9.60%) |
May 17, 2022 | 203.66 | 205.45 | 200.22 | 204.42 | 746,293 | +2.43(+1.20%) |
May 16, 2022 | 199.04 | 203.94 | 197.17 | 201.99 | 572,494 | +2.34(+1.17%) |
May 13, 2022 | 197.45 | 203.92 | 197.37 | 199.65 | 627,491 | +2.18(+1.11%) |
May 12, 2022 | 190.06 | 198.08 | 189.55 | 197.46 | 1,112,671 | +7.40(+3.89%) |
May 11, 2022 | 191.37 | 194.06 | 188.75 | 190.06 | 548,713 | -1.73(-0.90%) |
May 10, 2022 | 193.58 | 194.03 | 188.48 | 191.79 | 784,701 | +0.25(+0.13%) |
May 09, 2022 | 189.65 | 194.18 | 187.34 | 191.55 | 522,118 | -0.21(-0.11%) |
May 06, 2022 | 189.29 | 192.70 | 185.91 | 191.75 | 840,690 | +1.45(+0.76%) |
May 05, 2022 | 195.52 | 196.13 | 187.75 | 190.31 | 798,673 | -5.96(-3.03%) |
May 04, 2022 | 189.95 | 196.57 | 187.16 | 196.26 | 965,429 | +7.29(+3.86%) |
May 03, 2022 | 189.69 | 190.78 | 185.61 | 188.97 | 903,457 | -0.54(-0.28%) |
May 02, 2022 | 189.51 | 191.75 | 186.31 | 189.51 | 775,959 | +0.81(+0.43%) |
Apr 29, 2022 | 197.15 | 198.31 | 187.93 | 188.70 | 948,002 | -9.22(-4.66%) |
Apr 28, 2022 | 206.53 | 206.53 | 192.91 | 197.93 | 2,127,464 | -14.64(-6.89%) |
Apr 27, 2022 | 212.17 | 215.27 | 211.05 | 212.57 | 1,192,551 | +1.36(+0.64%) |
Apr 26, 2022 | 210.20 | 214.03 | 209.08 | 211.21 | 889,317 | -0.41(-0.19%) |
Apr 25, 2022 | 205.81 | 212.03 | 204.77 | 211.61 | 849,716 | +5.18(+2.51%) |
Apr 22, 2022 | 212.18 | 212.18 | 206.21 | 206.43 | 527,112 | -6.78(-3.18%) |
Apr 21, 2022 | 217.93 | 218.76 | 212.92 | 213.21 | 436,104 | -2.32(-1.08%) |
Apr 20, 2022 | 212.64 | 217.14 | 212.11 | 215.54 | 620,598 | +4.84(+2.30%) |
Apr 19, 2022 | 206.86 | 211.36 | 206.86 | 210.70 | 594,447 | +4.40(+2.13%) |
Apr 18, 2022 | 205.48 | 209.31 | 205.48 | 206.30 | 638,907 | -0.41(-0.20%) |
Apr 14, 2022 | 208.90 | 210.75 | 206.42 | 206.71 | 542,738 | -1.80(-0.86%) |
Apr 13, 2022 | 209.58 | 210.86 | 207.46 | 208.50 | 801,960 | -1.23(-0.59%) |
Apr 12, 2022 | 210.00 | 212.55 | 208.13 | 209.73 | 814,385 | +0.86(+0.41%) |
Apr 11, 2022 | 213.38 | 215.84 | 208.41 | 208.87 | 670,318 | -4.51(-2.11%) |
Apr 08, 2022 | 205.62 | 215.08 | 204.37 | 213.38 | 1,151,629 | +7.71(+3.75%) |
Apr 07, 2022 | 200.03 | 206.80 | 199.34 | 205.67 | 771,792 | +4.49(+2.23%) |
Apr 06, 2022 | 198.51 | 201.89 | 197.57 | 201.18 | 662,804 | +1.04(+0.52%) |
Apr 05, 2022 | 199.37 | 201.18 | 197.31 | 200.14 | 603,181 | -0.18(-0.09%) |
Apr 04, 2022 | 196.17 | 200.68 | 194.66 | 200.32 | 728,963 | +4.20(+2.14%) |
Apr 01, 2022 | 196.38 | 197.82 | 194.95 | 196.12 | 733,612 | +0.49(+0.25%) |
Mar 31, 2022 | 199.66 | 199.66 | 195.58 | 195.63 | 769,951 | -4.59(-2.29%) |
Mar 30, 2022 | 202.44 | 202.44 | 200.07 | 200.22 | 758,293 | -3.43(-1.68%) |
Mar 29, 2022 | 200.94 | 204.54 | 200.51 | 203.65 | 621,338 | +4.69(+2.36%) |
Mar 28, 2022 | 204.10 | 204.10 | 198.57 | 198.97 | 747,007 | -4.81(-2.36%) |
Mar 25, 2022 | 204.30 | 204.43 | 200.13 | 203.78 | 849,435 | +0.86(+0.42%) |
Mar 24, 2022 | 202.02 | 203.87 | 200.70 | 202.92 | 864,277 | +1.26(+0.62%) |
Mar 23, 2022 | 197.42 | 202.56 | 195.83 | 201.66 | 1,017,845 | +3.72(+1.88%) |
Mar 22, 2022 | 196.41 | 200.00 | 193.70 | 197.94 | 1,274,550 | +3.45(+1.77%) |
Mar 21, 2022 | 195.10 | 195.91 | 192.14 | 194.49 | 939,915 | -0.56(-0.29%) |
Mar 18, 2022 | 194.76 | 196.32 | 189.74 | 195.04 | 1,847,456 | -1.74(-0.88%) |
Mar 17, 2022 | 193.38 | 196.91 | 191.91 | 196.78 | 809,471 | +2.04(+1.05%) |
Mar 16, 2022 | 192.72 | 196.03 | 190.56 | 194.74 | 1,316,887 | +3.05(+1.59%) |
Mar 15, 2022 | 188.85 | 192.33 | 187.22 | 191.69 | 868,263 | +4.79(+2.56%) |
Mar 14, 2022 | 190.23 | 191.44 | 185.13 | 186.91 | 1,309,679 | -4.61(-2.41%) |
Mar 11, 2022 | 192.92 | 194.72 | 191.30 | 191.51 | 562,134 | -0.79(-0.41%) |
Mar 10, 2022 | 189.58 | 192.74 | 188.62 | 192.30 | 653,665 | +0.04(+0.02%) |
Mar 09, 2022 | 192.84 | 194.36 | 189.96 | 192.26 | 827,745 | +4.03(+2.14%) |
Mar 08, 2022 | 190.48 | 192.56 | 186.05 | 188.23 | 1,026,380 | -0.69(-0.36%) |
Mar 07, 2022 | 193.67 | 194.31 | 188.14 | 188.91 | 1,373,993 | -4.98(-2.57%) |
Mar 04, 2022 | 193.00 | 195.29 | 190.01 | 193.90 | 809,821 | -1.55(-0.79%) |
Mar 03, 2022 | 196.83 | 197.60 | 193.00 | 195.44 | 1,133,402 | -0.75(-0.38%) |
Mar 02, 2022 | 190.83 | 197.77 | 188.95 | 196.19 | 1,162,528 | +7.41(+3.93%) |