Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 164.59 | 165.30 | 162.42 | 164.18 | 1,475,783 | -1.69(-1.02%) |
May 27, 2022 | 162.40 | 166.71 | 162.40 | 165.87 | 664,305 | +4.94(+3.07%) |
May 26, 2022 | 159.97 | 161.92 | 159.26 | 160.93 | 575,506 | +2.05(+1.29%) |
May 25, 2022 | 159.79 | 159.86 | 157.34 | 158.88 | 1,007,028 | -2.51(-1.55%) |
May 24, 2022 | 160.42 | 161.74 | 158.13 | 161.39 | 737,890 | +0.76(+0.48%) |
May 23, 2022 | 160.28 | 161.42 | 157.40 | 160.62 | 588,074 | +2.73(+1.73%) |
May 20, 2022 | 158.35 | 158.87 | 154.73 | 157.90 | 633,250 | +1.59(+1.02%) |
May 19, 2022 | 156.55 | 158.34 | 155.29 | 156.30 | 702,656 | -1.38(-0.88%) |
May 18, 2022 | 164.16 | 164.71 | 157.05 | 157.68 | 716,284 | -7.09(-4.30%) |
May 17, 2022 | 166.25 | 166.25 | 162.58 | 164.77 | 942,327 | +0.15(+0.09%) |
May 16, 2022 | 164.57 | 166.10 | 163.68 | 164.62 | 582,640 | -0.26(-0.16%) |
May 13, 2022 | 162.82 | 164.97 | 160.81 | 164.88 | 616,387 | +3.91(+2.43%) |
May 12, 2022 | 161.50 | 161.66 | 158.01 | 160.97 | 961,459 | -0.22(-0.14%) |
May 11, 2022 | 161.34 | 165.88 | 161.01 | 161.19 | 961,861 | -0.30(-0.18%) |
May 10, 2022 | 158.73 | 163.74 | 158.73 | 161.49 | 1,388,808 | +5.39(+3.45%) |
May 09, 2022 | 165.02 | 165.02 | 155.10 | 156.10 | 1,447,548 | -11.27(-6.73%) |
May 06, 2022 | 172.67 | 173.96 | 166.12 | 167.37 | 1,068,405 | -7.41(-4.24%) |
May 05, 2022 | 180.51 | 181.74 | 173.74 | 174.78 | 1,008,220 | -5.41(-3.00%) |
May 04, 2022 | 175.38 | 181.03 | 170.44 | 180.18 | 1,730,174 | +11.50(+6.82%) |
May 03, 2022 | 168.85 | 169.80 | 165.76 | 168.69 | 1,002,632 | +0.13(+0.08%) |
May 02, 2022 | 176.25 | 177.02 | 163.99 | 168.56 | 1,558,996 | -6.49(-3.71%) |
Apr 29, 2022 | 190.45 | 190.84 | 174.18 | 175.05 | 1,436,758 | -16.62(-8.67%) |
Apr 28, 2022 | 188.67 | 192.42 | 187.53 | 191.67 | 494,312 | +3.74(+1.99%) |
Apr 27, 2022 | 188.80 | 192.17 | 187.65 | 187.93 | 558,555 | -0.45(-0.24%) |
Apr 26, 2022 | 191.82 | 193.29 | 188.24 | 188.38 | 516,937 | -3.75(-1.95%) |
Apr 25, 2022 | 194.79 | 194.87 | 189.36 | 192.13 | 869,654 | -3.70(-1.89%) |
Apr 22, 2022 | 199.77 | 199.77 | 195.72 | 195.84 | 731,765 | -4.10(-2.05%) |
Apr 21, 2022 | 203.21 | 203.97 | 199.85 | 199.94 | 589,804 | -2.71(-1.34%) |
Apr 20, 2022 | 201.41 | 204.86 | 201.41 | 202.65 | 664,450 | +1.50(+0.75%) |
Apr 19, 2022 | 196.13 | 202.41 | 196.09 | 201.14 | 1,027,936 | +5.42(+2.77%) |
Apr 18, 2022 | 195.32 | 197.21 | 194.97 | 195.73 | 404,279 | -0.10(-0.05%) |
Apr 14, 2022 | 196.73 | 197.99 | 194.57 | 195.83 | 405,708 | -0.06(-0.03%) |
Apr 13, 2022 | 196.62 | 197.15 | 194.03 | 195.88 | 397,383 | -0.22(-0.11%) |
Apr 12, 2022 | 193.80 | 197.60 | 193.66 | 196.10 | 472,208 | +2.07(+1.07%) |
Apr 11, 2022 | 196.90 | 197.66 | 192.57 | 194.03 | 441,283 | -2.86(-1.46%) |
Apr 08, 2022 | 197.85 | 198.00 | 195.81 | 196.90 | 485,705 | +0.32(+0.16%) |
Apr 07, 2022 | 194.68 | 197.87 | 193.34 | 196.57 | 715,371 | +0.91(+0.47%) |
Apr 06, 2022 | 189.06 | 196.09 | 188.10 | 195.66 | 873,179 | +6.36(+3.36%) |
Apr 05, 2022 | 189.71 | 192.79 | 188.32 | 189.30 | 812,625 | -0.66(-0.35%) |
Apr 04, 2022 | 193.03 | 194.22 | 187.25 | 189.97 | 659,059 | -3.11(-1.61%) |
Apr 01, 2022 | 189.65 | 193.57 | 189.59 | 193.08 | 543,991 | +3.66(+1.93%) |
Mar 31, 2022 | 194.35 | 194.41 | 189.40 | 189.42 | 1,180,928 | -3.09(-1.60%) |
Mar 30, 2022 | 192.63 | 194.44 | 192.07 | 192.51 | 635,425 | -0.32(-0.17%) |
Mar 29, 2022 | 186.21 | 193.81 | 185.15 | 192.83 | 971,072 | +7.99(+4.32%) |
Mar 28, 2022 | 182.94 | 186.05 | 182.44 | 184.84 | 884,868 | +2.83(+1.55%) |
Mar 25, 2022 | 180.75 | 182.36 | 179.79 | 182.02 | 494,248 | +2.49(+1.39%) |
Mar 24, 2022 | 178.59 | 179.70 | 177.99 | 179.53 | 438,435 | +1.20(+0.67%) |
Mar 23, 2022 | 180.36 | 180.37 | 177.02 | 178.33 | 443,199 | -2.01(-1.11%) |
Mar 22, 2022 | 181.26 | 182.64 | 179.58 | 180.34 | 706,188 | -0.17(-0.09%) |
Mar 21, 2022 | 179.65 | 181.39 | 178.33 | 180.51 | 530,238 | +1.38(+0.77%) |
Mar 18, 2022 | 179.66 | 182.43 | 178.11 | 179.12 | 1,583,161 | -1.48(-0.82%) |
Mar 17, 2022 | 178.18 | 181.03 | 177.97 | 180.61 | 824,449 | +2.41(+1.35%) |
Mar 16, 2022 | 174.87 | 179.04 | 174.35 | 178.19 | 1,065,526 | +3.43(+1.96%) |
Mar 15, 2022 | 178.35 | 178.53 | 172.50 | 174.77 | 1,083,640 | -1.53(-0.87%) |
Mar 14, 2022 | 180.58 | 181.05 | 175.80 | 176.29 | 913,709 | -3.37(-1.88%) |
Mar 11, 2022 | 179.90 | 182.15 | 178.95 | 179.67 | 691,298 | +0.21(+0.12%) |
Mar 10, 2022 | 180.20 | 180.99 | 177.47 | 179.46 | 628,716 | -1.55(-0.85%) |
Mar 09, 2022 | 182.53 | 183.47 | 180.01 | 181.00 | 654,651 | +1.26(+0.70%) |
Mar 08, 2022 | 182.45 | 183.58 | 178.98 | 179.74 | 1,030,670 | -3.35(-1.83%) |
Mar 07, 2022 | 183.33 | 184.90 | 180.55 | 183.09 | 1,133,825 | -0.59(-0.32%) |
Mar 04, 2022 | 177.16 | 184.01 | 176.42 | 183.67 | 768,424 | +5.17(+2.89%) |
Mar 03, 2022 | 178.85 | 179.22 | 175.50 | 178.51 | 549,278 | +1.39(+0.78%) |
Mar 02, 2022 | 175.27 | 177.95 | 175.27 | 177.12 | 773,536 | +2.14(+1.22%) |