Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 179.29 | 180.50 | 175.47 | 177.24 | 158,645 | -2.81(-1.56%) |
May 27, 2022 | 176.05 | 180.44 | 176.05 | 180.05 | 120,869 | +4.04(+2.29%) |
May 26, 2022 | 178.41 | 184.00 | 173.91 | 176.01 | 236,863 | +0.02(+0.01%) |
May 25, 2022 | 169.77 | 179.00 | 169.57 | 175.99 | 247,682 | +4.25(+2.48%) |
May 24, 2022 | 169.34 | 172.51 | 169.34 | 171.74 | 187,217 | +1.90(+1.12%) |
May 23, 2022 | 171.09 | 171.71 | 166.43 | 169.84 | 235,602 | -1.30(-0.76%) |
May 20, 2022 | 178.86 | 178.86 | 163.73 | 171.14 | 384,061 | -5.76(-3.26%) |
May 19, 2022 | 171.16 | 180.57 | 171.16 | 176.90 | 188,984 | +5.31(+3.09%) |
May 18, 2022 | 181.68 | 181.95 | 169.80 | 171.59 | 248,356 | -12.45(-6.76%) |
May 17, 2022 | 182.46 | 185.36 | 180.57 | 184.04 | 154,928 | +4.18(+2.32%) |
May 16, 2022 | 182.54 | 184.44 | 177.70 | 179.86 | 207,314 | -4.78(-2.59%) |
May 13, 2022 | 179.37 | 186.50 | 179.37 | 184.64 | 180,968 | +7.34(+4.14%) |
May 12, 2022 | 174.51 | 179.98 | 171.65 | 177.30 | 198,293 | +2.83(+1.62%) |
May 11, 2022 | 176.33 | 181.49 | 173.28 | 174.48 | 119,661 | -0.67(-0.38%) |
May 10, 2022 | 176.90 | 178.42 | 170.88 | 175.15 | 182,023 | -1.82(-1.03%) |
May 09, 2022 | 178.01 | 182.07 | 175.65 | 176.97 | 205,536 | -2.85(-1.58%) |
May 06, 2022 | 180.50 | 180.84 | 176.92 | 179.81 | 113,941 | -0.43(-0.24%) |
May 05, 2022 | 182.93 | 183.27 | 176.96 | 180.25 | 108,452 | -5.91(-3.17%) |
May 04, 2022 | 180.54 | 186.83 | 178.16 | 186.16 | 149,742 | +4.16(+2.28%) |
May 03, 2022 | 176.26 | 183.39 | 175.35 | 182.00 | 140,722 | +5.99(+3.40%) |
May 02, 2022 | 173.81 | 176.13 | 170.13 | 176.01 | 175,531 | +4.50(+2.62%) |
Apr 29, 2022 | 175.38 | 179.21 | 171.08 | 171.51 | 186,482 | -3.74(-2.14%) |
Apr 28, 2022 | 169.21 | 177.33 | 165.76 | 175.25 | 166,821 | +9.28(+5.59%) |
Apr 27, 2022 | 171.97 | 174.64 | 161.61 | 165.98 | 205,762 | +2.09(+1.27%) |
Apr 26, 2022 | 165.70 | 168.59 | 163.89 | 163.89 | 163,531 | -5.39(-3.18%) |
Apr 25, 2022 | 164.43 | 169.90 | 162.62 | 169.28 | 158,994 | +3.90(+2.36%) |
Apr 22, 2022 | 165.55 | 170.76 | 163.20 | 165.38 | 131,604 | -1.43(-0.86%) |
Apr 21, 2022 | 174.33 | 174.42 | 165.76 | 166.80 | 166,655 | -3.97(-2.32%) |
Apr 20, 2022 | 175.52 | 178.00 | 170.61 | 170.77 | 131,763 | -1.96(-1.13%) |
Apr 19, 2022 | 163.34 | 174.35 | 163.34 | 172.73 | 152,038 | +10.80(+6.67%) |
Apr 18, 2022 | 159.27 | 163.32 | 159.16 | 161.94 | 137,824 | +2.42(+1.52%) |
Apr 14, 2022 | 160.50 | 163.45 | 158.59 | 159.52 | 149,067 | +0.40(+0.25%) |
Apr 13, 2022 | 157.55 | 160.52 | 156.45 | 159.11 | 189,062 | +1.53(+0.97%) |
Apr 12, 2022 | 156.77 | 163.66 | 156.21 | 157.59 | 299,657 | -0.49(-0.31%) |
Apr 11, 2022 | 151.68 | 159.67 | 151.68 | 158.08 | 244,637 | +7.41(+4.92%) |
Apr 08, 2022 | 147.55 | 153.48 | 146.75 | 150.67 | 187,328 | +2.35(+1.59%) |
Apr 07, 2022 | 149.58 | 150.59 | 143.52 | 148.32 | 317,907 | -6.22(-4.03%) |
Apr 06, 2022 | 156.08 | 159.38 | 153.37 | 154.54 | 218,057 | -1.88(-1.20%) |
Apr 05, 2022 | 161.09 | 161.70 | 155.37 | 156.42 | 152,754 | -6.71(-4.11%) |
Apr 04, 2022 | 162.56 | 166.15 | 161.75 | 163.13 | 162,496 | +1.03(+0.64%) |
Apr 01, 2022 | 166.78 | 167.36 | 160.87 | 162.10 | 259,406 | -3.20(-1.94%) |
Mar 31, 2022 | 176.84 | 176.84 | 164.38 | 165.30 | 220,173 | -12.54(-7.05%) |
Mar 30, 2022 | 185.01 | 186.02 | 177.58 | 177.84 | 105,038 | -8.64(-4.63%) |
Mar 29, 2022 | 184.86 | 187.44 | 183.21 | 186.47 | 171,939 | +5.17(+2.85%) |
Mar 28, 2022 | 182.76 | 183.89 | 178.61 | 181.30 | 280,880 | -2.10(-1.14%) |
Mar 25, 2022 | 186.76 | 188.01 | 182.62 | 183.40 | 210,598 | -2.89(-1.55%) |
Mar 24, 2022 | 186.69 | 191.52 | 184.66 | 186.29 | 118,311 | -0.41(-0.22%) |
Mar 23, 2022 | 192.15 | 192.69 | 185.94 | 186.70 | 102,555 | -6.26(-3.25%) |
Mar 22, 2022 | 194.46 | 196.58 | 189.51 | 192.96 | 175,212 | +0.45(+0.24%) |
Mar 21, 2022 | 195.71 | 197.83 | 190.99 | 192.51 | 140,856 | -2.38(-1.22%) |
Mar 18, 2022 | 192.73 | 194.97 | 186.26 | 194.89 | 502,982 | -0.43(-0.22%) |
Mar 17, 2022 | 192.19 | 195.40 | 189.66 | 195.33 | 156,113 | +1.98(+1.02%) |
Mar 16, 2022 | 186.15 | 194.03 | 185.16 | 193.35 | 263,254 | +8.65(+4.68%) |
Mar 15, 2022 | 182.61 | 184.96 | 180.74 | 184.70 | 167,175 | +2.88(+1.58%) |
Mar 14, 2022 | 186.72 | 186.75 | 178.84 | 181.82 | 357,416 | -2.81(-1.52%) |
Mar 11, 2022 | 185.94 | 187.58 | 183.57 | 184.63 | 202,009 | -1.30(-0.70%) |
Mar 10, 2022 | 182.12 | 185.96 | 185.93 | 203,700 | +0.33(+0.18%) | |
Mar 09, 2022 | 192.55 | 192.55 | 184.76 | 185.60 | 215,992 | -2.11(-1.12%) |
Mar 08, 2022 | 183.27 | 192.56 | 179.75 | 187.70 | 335,460 | +5.07(+2.78%) |
Mar 07, 2022 | 184.95 | 186.33 | 180.82 | 182.63 | 315,004 | -2.48(-1.34%) |
Mar 04, 2022 | 183.51 | 187.41 | 181.95 | 185.11 | 210,850 | -1.23(-0.66%) |
Mar 03, 2022 | 192.17 | 192.17 | 183.19 | 186.34 | 253,857 | -5.51(-2.87%) |
Mar 02, 2022 | 181.01 | 192.40 | 180.60 | 191.85 | 290,499 | +13.49(+7.57%) |