Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 179.44 | 181.86 | 177.41 | 179.68 | 51,415 | -1.21(-0.67%) |
May 27, 2022 | 180.15 | 181.95 | 178.82 | 180.89 | 46,420 | +2.06(+1.15%) |
May 26, 2022 | 173.30 | 180.28 | 173.30 | 178.83 | 37,051 | +6.90(+4.01%) |
May 25, 2022 | 169.29 | 174.03 | 168.26 | 171.93 | 48,913 | +2.85(+1.69%) |
May 24, 2022 | 168.38 | 169.73 | 163.46 | 169.07 | 64,206 | -1.06(-0.62%) |
May 23, 2022 | 173.82 | 174.01 | 169.97 | 170.14 | 51,736 | -1.04(-0.61%) |
May 20, 2022 | 169.17 | 171.45 | 166.13 | 171.18 | 56,908 | +5.70(+3.44%) |
May 19, 2022 | 162.57 | 168.82 | 162.57 | 165.48 | 81,707 | +2.28(+1.39%) |
May 18, 2022 | 164.95 | 166.33 | 161.81 | 163.21 | 110,935 | -5.64(-3.34%) |
May 17, 2022 | 164.88 | 169.38 | 164.42 | 168.85 | 89,762 | +9.10(+5.70%) |
May 16, 2022 | 159.66 | 162.22 | 156.48 | 159.75 | 76,729 | -1.51(-0.94%) |
May 13, 2022 | 161.61 | 165.41 | 159.72 | 161.26 | 79,351 | +3.02(+1.91%) |
May 12, 2022 | 152.46 | 158.93 | 150.44 | 158.24 | 71,960 | +3.95(+2.56%) |
May 11, 2022 | 158.78 | 161.61 | 153.86 | 154.28 | 63,498 | -5.58(-3.49%) |
May 10, 2022 | 162.83 | 162.83 | 155.18 | 159.86 | 60,677 | +1.14(+0.72%) |
May 09, 2022 | 161.10 | 161.34 | 154.22 | 158.72 | 86,424 | -4.28(-2.63%) |
May 06, 2022 | 163.93 | 165.36 | 158.55 | 163.00 | 110,199 | -1.32(-0.81%) |
May 05, 2022 | 168.57 | 171.87 | 160.91 | 164.33 | 54,336 | -7.15(-4.17%) |
May 04, 2022 | 167.12 | 172.55 | 162.74 | 171.48 | 74,254 | +5.65(+3.41%) |
May 03, 2022 | 166.65 | 169.26 | 162.15 | 165.83 | 161,151 | -1.91(-1.14%) |
May 02, 2022 | 166.01 | 169.25 | 163.33 | 167.74 | 80,917 | +2.52(+1.52%) |
Apr 29, 2022 | 176.41 | 176.71 | 164.45 | 165.22 | 62,361 | -6.38(-3.72%) |
Apr 28, 2022 | 172.87 | 172.87 | 164.22 | 171.60 | 66,983 | +2.86(+1.70%) |
Apr 27, 2022 | 171.15 | 174.22 | 167.99 | 168.74 | 69,246 | -2.41(-1.41%) |
Apr 26, 2022 | 181.79 | 181.79 | 170.02 | 171.14 | 73,703 | -11.46(-6.28%) |
Apr 25, 2022 | 180.53 | 183.25 | 176.45 | 182.60 | 72,619 | +0.72(+0.40%) |
Apr 22, 2022 | 186.84 | 188.70 | 181.09 | 181.88 | 131,971 | -6.34(-3.37%) |
Apr 21, 2022 | 197.73 | 197.73 | 187.16 | 188.23 | 28,765 | -5.77(-2.98%) |
Apr 20, 2022 | 196.72 | 197.47 | 193.00 | 194.00 | 33,122 | +0.13(+0.07%) |
Apr 19, 2022 | 184.30 | 194.34 | 184.30 | 193.87 | 41,900 | +10.16(+5.53%) |
Apr 18, 2022 | 185.92 | 186.57 | 183.14 | 183.71 | 36,293 | -4.05(-2.16%) |
Apr 14, 2022 | 191.47 | 192.38 | 187.76 | 187.76 | 37,488 | -3.71(-1.94%) |
Apr 13, 2022 | 183.57 | 192.06 | 183.57 | 191.47 | 43,508 | +8.07(+4.40%) |
Apr 12, 2022 | 185.21 | 187.30 | 182.44 | 183.40 | 52,568 | -0.56(-0.31%) |
Apr 11, 2022 | 188.50 | 192.53 | 183.32 | 183.96 | 62,262 | -4.54(-2.41%) |
Apr 08, 2022 | 192.50 | 197.28 | 182.50 | 188.50 | 121,342 | -13.43(-6.65%) |
Apr 07, 2022 | 205.72 | 205.93 | 197.50 | 201.94 | 71,036 | -2.62(-1.28%) |
Apr 06, 2022 | 214.19 | 214.19 | 204.55 | 204.55 | 33,788 | -10.09(-4.70%) |
Apr 05, 2022 | 220.34 | 221.93 | 213.98 | 214.65 | 42,784 | -5.15(-2.34%) |
Apr 04, 2022 | 222.16 | 224.11 | 219.47 | 219.80 | 37,801 | -1.94(-0.88%) |
Apr 01, 2022 | 223.96 | 226.54 | 220.25 | 221.74 | 41,258 | -0.24(-0.11%) |
Mar 31, 2022 | 224.84 | 227.36 | 221.75 | 221.98 | 33,501 | -2.35(-1.05%) |
Mar 30, 2022 | 227.90 | 228.89 | 223.42 | 224.33 | 31,940 | -4.48(-1.96%) |
Mar 29, 2022 | 225.42 | 230.65 | 225.42 | 228.81 | 47,637 | +6.61(+2.97%) |
Mar 28, 2022 | 225.43 | 225.43 | 219.81 | 222.20 | 25,852 | -3.98(-1.76%) |
Mar 25, 2022 | 225.33 | 226.41 | 224.32 | 226.18 | 32,615 | +2.64(+1.18%) |
Mar 24, 2022 | 222.41 | 225.02 | 220.54 | 223.54 | 30,063 | +3.43(+1.56%) |
Mar 23, 2022 | 223.58 | 225.42 | 218.72 | 220.11 | 38,098 | -4.82(-2.14%) |
Mar 22, 2022 | 224.19 | 229.80 | 223.82 | 224.93 | 49,396 | +3.06(+1.38%) |
Mar 21, 2022 | 224.15 | 226.22 | 220.24 | 221.87 | 77,648 | +1.26(+0.57%) |
Mar 18, 2022 | 218.42 | 221.02 | 214.75 | 220.61 | 110,270 | +1.62(+0.74%) |
Mar 17, 2022 | 213.48 | 219.71 | 206.68 | 218.99 | 47,715 | +5.00(+2.34%) |
Mar 16, 2022 | 206.05 | 216.83 | 202.07 | 213.99 | 63,111 | +12.16(+6.03%) |
Mar 15, 2022 | 198.18 | 203.61 | 198.18 | 201.82 | 62,940 | +4.21(+2.13%) |
Mar 14, 2022 | 197.94 | 203.85 | 196.19 | 197.62 | 45,657 | +1.86(+0.95%) |
Mar 11, 2022 | 200.16 | 201.46 | 194.96 | 195.76 | 37,920 | -0.96(-0.49%) |
Mar 10, 2022 | 197.59 | 200.37 | 192.94 | 196.72 | 52,911 | -4.04(-2.01%) |
Mar 09, 2022 | 196.93 | 203.39 | 196.01 | 200.76 | 48,136 | +10.17(+5.34%) |
Mar 08, 2022 | 193.81 | 197.50 | 188.47 | 190.59 | 86,498 | -0.63(-0.33%) |
Mar 07, 2022 | 202.85 | 205.08 | 191.22 | 191.22 | 86,607 | -12.63(-6.19%) |
Mar 04, 2022 | 214.11 | 214.11 | 201.48 | 203.84 | 75,084 | -13.25(-6.10%) |
Mar 03, 2022 | 224.37 | 224.40 | 215.25 | 217.09 | 52,040 | -4.99(-2.25%) |
Mar 02, 2022 | 216.69 | 223.96 | 215.68 | 222.07 | 48,431 | +8.04(+3.76%) |