Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 170.80 | 170.98 | 166.88 | 169.47 | 1,542,857 | -2.24(-1.30%) |
May 27, 2022 | 170.53 | 172.36 | 168.88 | 171.71 | 457,689 | +1.65(+0.97%) |
May 26, 2022 | 165.60 | 170.78 | 165.12 | 170.06 | 835,671 | +5.87(+3.58%) |
May 25, 2022 | 158.89 | 165.57 | 158.59 | 164.19 | 831,264 | +5.16(+3.25%) |
May 24, 2022 | 161.40 | 161.78 | 156.59 | 159.02 | 1,122,568 | -3.91(-2.40%) |
May 23, 2022 | 162.37 | 164.35 | 161.47 | 162.93 | 507,597 | +1.51(+0.94%) |
May 20, 2022 | 159.43 | 161.51 | 155.19 | 161.42 | 1,080,193 | +3.69(+2.34%) |
May 19, 2022 | 159.37 | 161.12 | 154.10 | 157.73 | 1,423,088 | -2.19(-1.37%) |
May 18, 2022 | 173.57 | 174.75 | 157.57 | 159.92 | 1,921,136 | -15.83(-9.01%) |
May 17, 2022 | 173.89 | 175.77 | 171.89 | 175.75 | 534,940 | +5.39(+3.16%) |
May 16, 2022 | 172.89 | 172.89 | 169.06 | 170.36 | 467,047 | -2.91(-1.68%) |
May 13, 2022 | 170.22 | 176.91 | 170.03 | 173.26 | 923,256 | +3.74(+2.21%) |
May 12, 2022 | 165.93 | 169.73 | 164.66 | 169.52 | 1,135,722 | +3.37(+2.03%) |
May 11, 2022 | 168.64 | 170.48 | 165.62 | 166.15 | 802,631 | -2.49(-1.48%) |
May 10, 2022 | 170.69 | 172.07 | 164.46 | 168.64 | 820,321 | -0.35(-0.21%) |
May 09, 2022 | 170.19 | 173.11 | 168.59 | 168.99 | 647,947 | -3.22(-1.87%) |
May 06, 2022 | 171.82 | 173.66 | 167.06 | 172.22 | 675,777 | +0.12(+0.07%) |
May 05, 2022 | 172.57 | 174.61 | 170.79 | 172.10 | 933,764 | -2.70(-1.55%) |
May 04, 2022 | 169.06 | 175.01 | 169.06 | 174.80 | 833,837 | +5.61(+3.32%) |
May 03, 2022 | 167.02 | 169.58 | 165.64 | 169.19 | 662,444 | +2.52(+1.51%) |
May 02, 2022 | 168.33 | 169.03 | 163.31 | 166.67 | 1,104,901 | -0.70(-0.42%) |
Apr 29, 2022 | 170.63 | 173.18 | 167.10 | 167.38 | 810,316 | -3.66(-2.14%) |
Apr 28, 2022 | 169.48 | 171.33 | 167.81 | 171.04 | 954,177 | +2.73(+1.62%) |
Apr 27, 2022 | 168.04 | 170.76 | 167.03 | 168.31 | 675,911 | -0.21(-0.12%) |
Apr 26, 2022 | 171.42 | 173.01 | 167.60 | 168.51 | 1,268,460 | -2.00(-1.17%) |
Apr 25, 2022 | 165.64 | 171.25 | 164.36 | 170.51 | 992,902 | +4.61(+2.78%) |
Apr 22, 2022 | 167.57 | 167.61 | 164.84 | 165.91 | 753,440 | -1.95(-1.16%) |
Apr 21, 2022 | 170.29 | 171.13 | 166.56 | 167.86 | 925,908 | -1.19(-0.71%) |
Apr 20, 2022 | 171.38 | 172.98 | 168.92 | 169.05 | 1,106,123 | -1.29(-0.76%) |
Apr 19, 2022 | 168.61 | 171.14 | 164.62 | 170.35 | 2,118,637 | +2.38(+1.42%) |
Apr 18, 2022 | 168.28 | 171.26 | 165.14 | 167.97 | 1,799,932 | -0.55(-0.33%) |
Apr 14, 2022 | 168.34 | 170.36 | 167.20 | 168.51 | 1,115,265 | +0.03(+0.02%) |
Apr 13, 2022 | 168.85 | 169.36 | 165.51 | 168.49 | 1,134,449 | +3.67(+2.23%) |
Apr 12, 2022 | 167.97 | 170.46 | 163.60 | 164.81 | 1,107,141 | -2.42(-1.45%) |
Apr 11, 2022 | 169.42 | 170.93 | 165.22 | 167.23 | 935,979 | -2.43(-1.43%) |
Apr 08, 2022 | 166.88 | 171.18 | 163.99 | 169.66 | 1,718,229 | +0.58(+0.34%) |
Apr 07, 2022 | 168.47 | 169.76 | 163.41 | 169.08 | 1,772,805 | +1.84(+1.10%) |
Apr 06, 2022 | 166.91 | 168.63 | 162.05 | 167.24 | 2,128,920 | -2.32(-1.37%) |
Apr 05, 2022 | 173.46 | 174.14 | 167.93 | 169.56 | 1,951,652 | -3.97(-2.29%) |
Apr 04, 2022 | 178.12 | 178.34 | 172.23 | 173.53 | 1,948,061 | -4.29(-2.41%) |
Apr 01, 2022 | 197.07 | 197.99 | 176.88 | 177.82 | 2,803,641 | -18.89(-9.60%) |
Mar 31, 2022 | 204.25 | 204.25 | 195.23 | 196.71 | 1,122,049 | -5.36(-2.65%) |
Mar 30, 2022 | 204.76 | 205.27 | 201.54 | 202.07 | 930,918 | -2.90(-1.41%) |
Mar 29, 2022 | 206.81 | 207.61 | 201.97 | 204.97 | 637,404 | -0.31(-0.15%) |
Mar 28, 2022 | 205.15 | 206.32 | 202.84 | 205.28 | 621,335 | +0.34(+0.17%) |
Mar 25, 2022 | 205.18 | 205.66 | 200.42 | 204.94 | 789,221 | +0.73(+0.36%) |
Mar 24, 2022 | 207.46 | 208.96 | 203.58 | 204.20 | 766,509 | -1.70(-0.83%) |
Mar 23, 2022 | 208.99 | 209.15 | 205.83 | 205.91 | 675,532 | -3.59(-1.72%) |
Mar 22, 2022 | 209.68 | 211.33 | 206.73 | 209.50 | 553,336 | -0.11(-0.05%) |
Mar 21, 2022 | 210.22 | 212.01 | 208.60 | 209.61 | 593,089 | -1.09(-0.52%) |
Mar 18, 2022 | 212.05 | 212.34 | 207.11 | 210.70 | 1,397,313 | -1.19(-0.56%) |
Mar 17, 2022 | 211.93 | 213.52 | 208.67 | 211.88 | 909,965 | -1.74(-0.82%) |
Mar 16, 2022 | 196.37 | 213.75 | 196.37 | 213.63 | 1,954,464 | +18.69(+9.59%) |
Mar 15, 2022 | 193.30 | 196.02 | 193.06 | 194.94 | 660,413 | +3.56(+1.86%) |
Mar 14, 2022 | 194.96 | 196.89 | 189.44 | 191.38 | 789,096 | -2.94(-1.51%) |
Mar 11, 2022 | 199.34 | 203.24 | 193.96 | 194.32 | 745,654 | -3.46(-1.75%) |
Mar 10, 2022 | 192.23 | 198.85 | 191.46 | 197.78 | 505,148 | +2.46(+1.26%) |
Mar 09, 2022 | 197.49 | 197.50 | 192.40 | 195.32 | 845,313 | +5.38(+2.83%) |
Mar 08, 2022 | 194.62 | 195.40 | 187.19 | 189.94 | 1,056,418 | -5.95(-3.04%) |
Mar 07, 2022 | 199.81 | 203.26 | 194.91 | 195.89 | 809,931 | -3.82(-1.91%) |
Mar 04, 2022 | 195.94 | 200.10 | 195.47 | 199.71 | 802,343 | +2.56(+1.30%) |
Mar 03, 2022 | 199.49 | 202.52 | 196.54 | 197.15 | 742,036 | -1.45(-0.73%) |
Mar 02, 2022 | 198.38 | 202.51 | 197.31 | 198.60 | 796,859 | +2.31(+1.18%) |