Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.57 | 170.56 | 158.05 | 159.99 | 5,845,072 | -6.83(-4.09%) |
May 27, 2022 | 158.89 | 167.36 | 158.67 | 166.82 | 4,522,082 | +10.98(+7.05%) |
May 26, 2022 | 145.70 | 160.25 | 145.26 | 155.84 | 5,497,775 | +9.20(+6.27%) |
May 25, 2022 | 138.82 | 148.82 | 137.70 | 146.64 | 4,514,301 | +6.77(+4.84%) |
May 24, 2022 | 146.69 | 148.38 | 137.05 | 139.87 | 4,244,080 | -9.40(-6.30%) |
May 23, 2022 | 147.76 | 153.97 | 144.87 | 149.27 | 4,384,596 | +0.53(+0.36%) |
May 20, 2022 | 151.78 | 156.71 | 142.05 | 148.74 | 8,188,995 | +6.10(+4.28%) |
May 19, 2022 | 138.60 | 148.79 | 136.68 | 142.64 | 4,577,872 | +4.14(+2.99%) |
May 18, 2022 | 144.18 | 148.42 | 136.36 | 138.50 | 5,893,675 | -8.77(-5.96%) |
May 17, 2022 | 151.33 | 154.87 | 140.80 | 147.27 | 5,315,391 | +0.88(+0.60%) |
May 16, 2022 | 154.00 | 157.68 | 144.82 | 146.39 | 4,115,302 | -9.90(-6.33%) |
May 13, 2022 | 143.06 | 157.76 | 143.06 | 156.29 | 6,244,164 | +16.48(+11.79%) |
May 12, 2022 | 134.20 | 145.00 | 130.00 | 139.81 | 5,982,032 | +2.41(+1.75%) |
May 11, 2022 | 148.32 | 152.75 | 136.82 | 137.40 | 6,476,301 | -14.48(-9.53%) |
May 10, 2022 | 150.67 | 154.27 | 139.71 | 151.88 | 7,391,838 | +8.19(+5.70%) |
May 09, 2022 | 159.01 | 160.60 | 142.06 | 143.69 | 9,274,379 | -21.12(-12.81%) |
May 06, 2022 | 178.66 | 178.89 | 160.74 | 164.81 | 8,285,641 | -16.17(-8.93%) |
May 05, 2022 | 199.02 | 199.04 | 177.17 | 180.98 | 4,984,714 | -19.41(-9.69%) |
May 04, 2022 | 200.36 | 200.70 | 181.39 | 200.39 | 6,185,553 | +0.99(+0.50%) |
May 03, 2022 | 203.65 | 207.83 | 195.11 | 199.40 | 3,337,821 | -4.25(-2.09%) |
May 02, 2022 | 198.50 | 204.50 | 196.57 | 203.65 | 2,277,374 | +4.89(+2.46%) |
Apr 29, 2022 | 206.61 | 212.19 | 197.80 | 198.76 | 2,938,699 | -8.30(-4.01%) |
Apr 28, 2022 | 202.81 | 209.97 | 198.57 | 207.06 | 2,599,899 | +6.00(+2.98%) |
Apr 27, 2022 | 200.09 | 206.96 | 198.14 | 201.06 | 2,605,496 | -0.34(-0.17%) |
Apr 26, 2022 | 211.74 | 212.85 | 201.07 | 201.40 | 3,335,358 | -13.18(-6.14%) |
Apr 25, 2022 | 202.84 | 216.50 | 202.02 | 214.58 | 3,017,347 | +8.96(+4.36%) |
Apr 22, 2022 | 209.00 | 214.16 | 203.68 | 205.62 | 2,816,824 | -4.23(-2.02%) |
Apr 21, 2022 | 223.81 | 227.20 | 207.82 | 209.85 | 3,179,734 | -12.64(-5.68%) |
Apr 20, 2022 | 229.32 | 232.00 | 217.50 | 222.49 | 3,420,589 | -6.17(-2.70%) |
Apr 19, 2022 | 224.99 | 230.76 | 222.30 | 228.66 | 2,709,579 | +3.67(+1.63%) |
Apr 18, 2022 | 234.00 | 234.50 | 222.16 | 224.99 | 3,599,286 | -10.23(-4.35%) |
Apr 14, 2022 | 238.02 | 239.55 | 235.06 | 235.22 | 4,356,465 | -4.64(-1.93%) |
Apr 13, 2022 | 224.11 | 242.00 | 223.75 | 239.86 | 8,117,008 | +16.35(+7.32%) |
Apr 12, 2022 | 227.35 | 236.18 | 222.33 | 223.51 | 8,698,695 | +6.91(+3.19%) |
Apr 11, 2022 | 213.77 | 219.99 | 208.44 | 216.60 | 3,158,753 | -1.61(-0.74%) |
Apr 08, 2022 | 221.50 | 227.70 | 215.20 | 218.21 | 6,730,507 | +1.18(+0.54%) |
Apr 07, 2022 | 210.78 | 221.50 | 210.28 | 217.03 | 3,539,710 | +5.81(+2.75%) |
Apr 06, 2022 | 212.54 | 215.59 | 207.20 | 211.22 | 4,389,794 | -8.74(-3.97%) |
Apr 05, 2022 | 229.99 | 230.37 | 217.88 | 219.96 | 3,560,436 | -9.07(-3.96%) |
Apr 04, 2022 | 228.00 | 230.07 | 225.60 | 229.03 | 3,008,022 | +1.18(+0.52%) |
Apr 01, 2022 | 225.30 | 232.86 | 224.53 | 227.85 | 3,909,205 | +0.77(+0.34%) |
Mar 31, 2022 | 225.05 | 232.35 | 223.03 | 227.08 | 4,141,980 | +2.12(+0.94%) |
Mar 30, 2022 | 220.74 | 231.50 | 218.38 | 224.96 | 4,552,069 | +1.95(+0.87%) |
Mar 29, 2022 | 224.45 | 225.44 | 213.55 | 223.01 | 4,308,015 | +0.89(+0.40%) |
Mar 28, 2022 | 220.15 | 225.75 | 216.91 | 222.12 | 2,690,712 | +0.17(+0.08%) |
Mar 25, 2022 | 225.00 | 225.75 | 216.70 | 221.95 | 2,813,782 | -1.45(-0.65%) |
Mar 24, 2022 | 220.00 | 223.49 | 215.20 | 223.40 | 3,054,651 | +3.92(+1.79%) |
Mar 23, 2022 | 213.24 | 223.98 | 210.56 | 219.48 | 4,624,029 | +2.42(+1.11%) |
Mar 22, 2022 | 204.20 | 219.75 | 204.01 | 217.06 | 6,385,831 | +12.93(+6.33%) |
Mar 21, 2022 | 203.00 | 205.49 | 195.50 | 204.13 | 6,302,261 | -3.93(-1.89%) |
Mar 18, 2022 | 201.60 | 209.68 | 200.75 | 208.06 | 6,604,147 | +3.93(+1.93%) |
Mar 17, 2022 | 189.28 | 205.11 | 186.52 | 204.13 | 6,519,810 | +14.47(+7.63%) |
Mar 16, 2022 | 191.59 | 197.82 | 181.28 | 189.66 | 7,734,197 | +1.02(+0.54%) |
Mar 15, 2022 | 183.50 | 189.04 | 178.16 | 188.64 | 5,082,976 | +5.52(+3.01%) |
Mar 14, 2022 | 188.01 | 191.89 | 178.00 | 183.12 | 5,854,015 | -7.42(-3.89%) |
Mar 11, 2022 | 191.12 | 197.00 | 189.50 | 190.54 | 7,983,088 | -0.48(-0.25%) |
Mar 10, 2022 | 187.90 | 191.02 | 24,118,724 | +21.23(+12.50%) | ||
Mar 09, 2022 | 161.31 | 171.08 | 157.67 | 169.79 | 9,200,527 | +13.02(+8.31%) |
Mar 08, 2022 | 165.00 | 165.01 | 155.36 | 156.77 | 6,658,491 | -10.63(-6.35%) |
Mar 07, 2022 | 180.99 | 182.46 | 165.59 | 167.40 | 5,115,907 | -11.63(-6.50%) |
Mar 04, 2022 | 193.76 | 193.86 | 177.28 | 179.03 | 4,726,057 | -11.99(-6.28%) |
Mar 03, 2022 | 200.00 | 204.80 | 189.08 | 191.02 | 5,125,502 | -10.73(-5.32%) |
Mar 02, 2022 | 198.60 | 203.37 | 190.27 | 201.75 | 4,289,097 | +4.11(+2.08%) |