Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 164.72 | 165.43 | 162.55 | 164.31 | 1,474,613 | -1.69(-1.02%) |
May 27, 2022 | 162.53 | 166.85 | 162.53 | 166.00 | 663,778 | +4.94(+3.07%) |
May 26, 2022 | 160.10 | 162.05 | 159.39 | 161.06 | 575,050 | +2.05(+1.29%) |
May 25, 2022 | 159.92 | 159.99 | 157.47 | 159.01 | 1,006,230 | -2.51(-1.55%) |
May 24, 2022 | 160.55 | 161.87 | 158.25 | 161.52 | 737,305 | +0.76(+0.48%) |
May 23, 2022 | 160.41 | 161.55 | 157.52 | 160.75 | 587,608 | +2.73(+1.73%) |
May 20, 2022 | 158.47 | 159.00 | 154.85 | 158.02 | 632,748 | +1.60(+1.02%) |
May 19, 2022 | 156.68 | 158.46 | 155.41 | 156.43 | 702,099 | -1.38(-0.88%) |
May 18, 2022 | 164.29 | 164.84 | 157.18 | 157.81 | 715,717 | -7.09(-4.30%) |
May 17, 2022 | 166.38 | 166.38 | 162.71 | 164.90 | 941,580 | +0.15(+0.09%) |
May 16, 2022 | 164.70 | 166.23 | 163.81 | 164.75 | 582,178 | -0.26(-0.16%) |
May 13, 2022 | 162.96 | 165.10 | 160.94 | 165.01 | 615,898 | +3.91(+2.43%) |
May 12, 2022 | 161.63 | 161.78 | 158.13 | 161.10 | 960,697 | -0.22(-0.14%) |
May 11, 2022 | 161.47 | 166.01 | 161.14 | 161.32 | 961,098 | -0.29(-0.18%) |
May 10, 2022 | 158.85 | 163.87 | 158.85 | 161.62 | 1,387,707 | +5.39(+3.45%) |
May 09, 2022 | 165.15 | 165.15 | 155.23 | 156.22 | 1,446,400 | -11.28(-6.73%) |
May 06, 2022 | 172.81 | 174.10 | 166.25 | 167.50 | 1,067,558 | -7.41(-4.24%) |
May 05, 2022 | 180.66 | 181.88 | 173.88 | 174.91 | 1,007,421 | -5.41(-3.00%) |
May 04, 2022 | 175.52 | 181.17 | 170.58 | 180.33 | 1,728,802 | +11.51(+6.82%) |
May 03, 2022 | 168.99 | 169.94 | 165.90 | 168.82 | 1,001,838 | +0.13(+0.08%) |
May 02, 2022 | 176.39 | 177.16 | 164.12 | 168.69 | 1,557,760 | -6.50(-3.71%) |
Apr 29, 2022 | 190.60 | 190.99 | 174.31 | 175.19 | 1,435,619 | -16.63(-8.67%) |
Apr 28, 2022 | 188.82 | 192.57 | 187.68 | 191.82 | 493,921 | +3.74(+1.99%) |
Apr 27, 2022 | 188.95 | 192.32 | 187.79 | 188.08 | 558,112 | -0.45(-0.24%) |
Apr 26, 2022 | 191.97 | 193.45 | 188.38 | 188.53 | 516,528 | -3.75(-1.95%) |
Apr 25, 2022 | 194.95 | 195.03 | 189.51 | 192.28 | 868,965 | -3.71(-1.89%) |
Apr 22, 2022 | 199.93 | 199.93 | 195.87 | 195.99 | 731,185 | -4.10(-2.05%) |
Apr 21, 2022 | 203.37 | 204.13 | 200.01 | 200.09 | 589,337 | -2.71(-1.34%) |
Apr 20, 2022 | 201.57 | 205.02 | 201.57 | 202.81 | 663,924 | +1.50(+0.75%) |
Apr 19, 2022 | 196.29 | 202.57 | 196.24 | 201.30 | 1,027,121 | +5.42(+2.77%) |
Apr 18, 2022 | 195.48 | 197.37 | 195.12 | 195.88 | 403,958 | -0.10(-0.05%) |
Apr 14, 2022 | 196.89 | 198.15 | 194.73 | 195.98 | 405,387 | -0.06(-0.03%) |
Apr 13, 2022 | 196.78 | 197.31 | 194.19 | 196.04 | 397,068 | -0.22(-0.11%) |
Apr 12, 2022 | 193.95 | 197.76 | 193.82 | 196.26 | 471,834 | +2.07(+1.07%) |
Apr 11, 2022 | 197.05 | 197.82 | 192.72 | 194.19 | 440,933 | -2.87(-1.45%) |
Apr 08, 2022 | 198.01 | 198.16 | 195.96 | 197.05 | 485,320 | +0.32(+0.16%) |
Apr 07, 2022 | 194.83 | 198.03 | 193.49 | 196.73 | 714,803 | +0.91(+0.47%) |
Apr 06, 2022 | 189.21 | 196.25 | 188.25 | 195.82 | 872,487 | +6.36(+3.36%) |
Apr 05, 2022 | 189.86 | 192.94 | 188.47 | 189.45 | 811,981 | -0.66(-0.35%) |
Apr 04, 2022 | 193.18 | 194.37 | 187.40 | 190.12 | 658,537 | -3.12(-1.61%) |
Apr 01, 2022 | 189.81 | 193.72 | 189.74 | 193.24 | 543,560 | +3.66(+1.93%) |
Mar 31, 2022 | 194.51 | 194.57 | 189.55 | 189.57 | 1,179,992 | -3.09(-1.60%) |
Mar 30, 2022 | 192.78 | 194.60 | 192.22 | 192.66 | 634,921 | -0.32(-0.17%) |
Mar 29, 2022 | 186.36 | 193.96 | 185.29 | 192.99 | 970,302 | +7.99(+4.32%) |
Mar 28, 2022 | 183.08 | 186.19 | 182.59 | 184.99 | 884,167 | +2.83(+1.55%) |
Mar 25, 2022 | 180.90 | 182.50 | 179.93 | 182.16 | 493,857 | +2.49(+1.39%) |
Mar 24, 2022 | 178.73 | 179.85 | 178.13 | 179.67 | 438,088 | +1.20(+0.67%) |
Mar 23, 2022 | 180.50 | 180.51 | 177.16 | 178.47 | 442,848 | -2.01(-1.11%) |
Mar 22, 2022 | 181.41 | 182.79 | 179.73 | 180.48 | 705,628 | -0.17(-0.09%) |
Mar 21, 2022 | 179.79 | 181.53 | 178.47 | 180.65 | 529,818 | +1.38(+0.77%) |
Mar 18, 2022 | 179.80 | 182.58 | 178.25 | 179.27 | 1,581,906 | -1.48(-0.82%) |
Mar 17, 2022 | 178.32 | 181.17 | 178.11 | 180.75 | 823,796 | +2.41(+1.35%) |
Mar 16, 2022 | 175.01 | 179.19 | 174.49 | 178.34 | 1,064,681 | +3.43(+1.96%) |
Mar 15, 2022 | 178.49 | 178.68 | 172.64 | 174.90 | 1,082,781 | -1.53(-0.87%) |
Mar 14, 2022 | 180.72 | 181.19 | 175.94 | 176.44 | 912,985 | -3.38(-1.88%) |
Mar 11, 2022 | 180.04 | 182.29 | 179.10 | 179.81 | 690,750 | +0.21(+0.12%) |
Mar 10, 2022 | 180.34 | 181.14 | 177.61 | 179.60 | 628,218 | -1.55(-0.85%) |
Mar 09, 2022 | 182.67 | 183.62 | 180.16 | 181.15 | 654,132 | +1.26(+0.70%) |
Mar 08, 2022 | 182.59 | 183.73 | 179.12 | 179.88 | 1,029,852 | -3.35(-1.83%) |
Mar 07, 2022 | 183.48 | 185.04 | 180.70 | 183.23 | 1,132,926 | -0.59(-0.32%) |
Mar 04, 2022 | 177.30 | 184.16 | 176.56 | 183.82 | 767,814 | +5.17(+2.89%) |
Mar 03, 2022 | 179.00 | 179.36 | 175.64 | 178.65 | 548,842 | +1.39(+0.78%) |
Mar 02, 2022 | 175.41 | 178.09 | 175.41 | 177.26 | 772,923 | +2.14(+1.22%) |