Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 177.79 | 178.06 | 171.50 | 174.86 | 438,347 | -3.60(-2.02%) |
May 27, 2022 | 173.68 | 178.62 | 172.56 | 178.46 | 251,692 | +7.22(+4.22%) |
May 26, 2022 | 167.33 | 173.18 | 167.33 | 171.24 | 231,949 | +3.24(+1.93%) |
May 25, 2022 | 161.16 | 169.79 | 160.93 | 168.00 | 324,918 | +4.85(+2.97%) |
May 24, 2022 | 164.06 | 164.56 | 160.10 | 163.15 | 363,481 | -4.61(-2.75%) |
May 23, 2022 | 161.27 | 168.05 | 160.40 | 167.76 | 395,081 | +6.05(+3.74%) |
May 20, 2022 | 161.82 | 164.22 | 156.10 | 161.71 | 634,308 | +3.12(+1.97%) |
May 19, 2022 | 158.42 | 165.27 | 157.17 | 158.59 | 513,371 | -0.84(-0.53%) |
May 18, 2022 | 164.38 | 167.58 | 157.48 | 159.43 | 257,078 | -8.54(-5.08%) |
May 17, 2022 | 164.00 | 168.77 | 160.50 | 167.97 | 352,283 | +5.47(+3.37%) |
May 16, 2022 | 168.74 | 169.56 | 160.12 | 162.50 | 388,315 | -7.48(-4.40%) |
May 13, 2022 | 165.32 | 173.51 | 163.52 | 169.98 | 399,100 | +9.31(+5.79%) |
May 12, 2022 | 156.92 | 164.20 | 152.97 | 160.67 | 539,426 | -0.08(-0.05%) |
May 11, 2022 | 170.96 | 175.80 | 160.35 | 160.75 | 438,257 | -13.92(-7.97%) |
May 10, 2022 | 171.82 | 176.96 | 161.16 | 174.67 | 575,498 | +9.29(+5.62%) |
May 09, 2022 | 177.30 | 177.30 | 162.30 | 165.38 | 534,643 | -16.20(-8.92%) |
May 06, 2022 | 190.01 | 193.80 | 175.01 | 181.58 | 503,559 | -7.29(-3.86%) |
May 05, 2022 | 203.42 | 204.28 | 184.34 | 188.87 | 525,236 | -20.53(-9.80%) |
May 04, 2022 | 197.51 | 210.44 | 189.86 | 209.40 | 446,539 | +14.95(+7.69%) |
May 03, 2022 | 192.76 | 198.00 | 192.00 | 194.45 | 188,973 | -0.13(-0.07%) |
May 02, 2022 | 188.95 | 195.10 | 186.79 | 194.58 | 192,805 | +4.95(+2.61%) |
Apr 29, 2022 | 194.19 | 198.98 | 189.20 | 189.63 | 191,466 | -7.40(-3.76%) |
Apr 28, 2022 | 192.90 | 198.10 | 189.23 | 197.03 | 206,675 | +7.84(+4.14%) |
Apr 27, 2022 | 187.24 | 194.47 | 186.84 | 189.19 | 238,403 | +2.80(+1.50%) |
Apr 26, 2022 | 195.70 | 200.51 | 186.12 | 186.39 | 241,514 | -10.47(-5.32%) |
Apr 25, 2022 | 190.43 | 197.44 | 190.07 | 196.86 | 198,184 | +5.19(+2.71%) |
Apr 22, 2022 | 195.75 | 195.85 | 190.62 | 191.67 | 277,447 | +0.77(+0.40%) |
Apr 21, 2022 | 202.67 | 205.00 | 189.87 | 190.90 | 176,842 | -9.03(-4.52%) |
Apr 20, 2022 | 206.56 | 206.56 | 198.60 | 199.93 | 257,505 | -3.35(-1.65%) |
Apr 19, 2022 | 196.51 | 203.81 | 196.11 | 203.28 | 181,821 | +6.14(+3.11%) |
Apr 18, 2022 | 197.62 | 198.89 | 194.42 | 197.14 | 149,885 | -3.21(-1.60%) |
Apr 14, 2022 | 205.17 | 209.28 | 198.63 | 200.35 | 178,007 | -5.06(-2.46%) |
Apr 13, 2022 | 201.26 | 207.25 | 201.18 | 205.41 | 147,348 | +3.85(+1.91%) |
Apr 12, 2022 | 206.75 | 211.62 | 201.19 | 201.56 | 170,555 | -0.23(-0.11%) |
Apr 11, 2022 | 200.15 | 204.40 | 197.62 | 201.79 | 168,007 | -1.17(-0.58%) |
Apr 08, 2022 | 204.92 | 207.47 | 202.40 | 202.96 | 144,677 | -3.93(-1.90%) |
Apr 07, 2022 | 204.46 | 210.27 | 203.60 | 206.89 | 210,306 | +1.37(+0.67%) |
Apr 06, 2022 | 206.30 | 207.01 | 202.09 | 205.52 | 211,976 | -4.06(-1.94%) |
Apr 05, 2022 | 216.71 | 216.71 | 207.75 | 209.58 | 124,870 | -6.88(-3.18%) |
Apr 04, 2022 | 211.87 | 218.68 | 209.84 | 216.46 | 221,893 | +6.63(+3.16%) |
Apr 01, 2022 | 205.66 | 210.54 | 205.01 | 209.83 | 247,412 | +4.06(+1.97%) |
Mar 31, 2022 | 208.15 | 211.06 | 205.42 | 205.77 | 170,500 | -1.56(-0.75%) |
Mar 30, 2022 | 209.57 | 210.70 | 204.31 | 207.33 | 359,612 | -4.64(-2.19%) |
Mar 29, 2022 | 210.74 | 212.96 | 205.77 | 211.97 | 244,735 | +6.01(+2.92%) |
Mar 28, 2022 | 203.07 | 206.50 | 199.40 | 205.96 | 138,623 | +3.14(+1.55%) |
Mar 25, 2022 | 210.10 | 210.10 | 198.86 | 202.82 | 177,033 | -5.76(-2.76%) |
Mar 24, 2022 | 207.69 | 208.78 | 202.64 | 208.58 | 117,807 | +1.91(+0.92%) |
Mar 23, 2022 | 210.01 | 210.31 | 203.00 | 206.67 | 164,254 | -7.62(-3.56%) |
Mar 22, 2022 | 207.74 | 216.30 | 202.49 | 214.29 | 150,561 | +5.29(+2.53%) |
Mar 21, 2022 | 210.84 | 214.79 | 205.44 | 209.00 | 153,821 | -4.70(-2.20%) |
Mar 18, 2022 | 203.89 | 215.20 | 202.90 | 213.70 | 397,403 | +10.38(+5.11%) |
Mar 17, 2022 | 196.92 | 203.40 | 194.65 | 203.32 | 145,737 | +4.56(+2.29%) |
Mar 16, 2022 | 192.21 | 200.24 | 189.50 | 198.76 | 210,678 | +9.17(+4.84%) |
Mar 15, 2022 | 185.42 | 190.12 | 182.77 | 189.59 | 239,985 | +6.72(+3.67%) |
Mar 14, 2022 | 189.70 | 193.12 | 180.63 | 182.87 | 149,372 | -6.68(-3.52%) |
Mar 11, 2022 | 199.28 | 199.28 | 189.09 | 189.55 | 129,206 | -6.43(-3.28%) |
Mar 10, 2022 | 192.97 | 197.06 | 195.98 | 195,248 | -1.04(-0.53%) | |
Mar 09, 2022 | 186.87 | 198.83 | 186.50 | 197.02 | 231,894 | +14.74(+8.09%) |
Mar 08, 2022 | 182.16 | 189.40 | 179.28 | 182.28 | 287,971 | -2.06(-1.12%) |
Mar 07, 2022 | 194.89 | 196.66 | 184.18 | 184.34 | 371,134 | -9.24(-4.77%) |
Mar 04, 2022 | 198.20 | 204.00 | 191.34 | 193.58 | 193,587 | -4.95(-2.49%) |
Mar 03, 2022 | 207.88 | 208.09 | 195.94 | 198.53 | 201,607 | -8.19(-3.96%) |
Mar 02, 2022 | 207.71 | 209.99 | 199.79 | 206.72 | 170,669 | +0.20(+0.10%) |