Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 168.17 | 169.06 | 165.11 | 167.59 | 7,499,703 | -1.34(-0.79%) |
May 27, 2022 | 170.56 | 172.33 | 167.67 | 168.93 | 3,672,858 | +1.57(+0.94%) |
May 26, 2022 | 168.02 | 169.55 | 165.55 | 167.36 | 5,329,989 | -1.14(-0.68%) |
May 25, 2022 | 158.13 | 171.54 | 158.13 | 168.50 | 6,491,403 | +9.46(+5.95%) |
May 24, 2022 | 163.93 | 165.21 | 156.70 | 159.05 | 6,699,864 | -7.71(-4.62%) |
May 23, 2022 | 161.23 | 168.32 | 160.72 | 166.76 | 8,870,106 | +7.20(+4.51%) |
May 20, 2022 | 162.68 | 164.32 | 153.48 | 159.56 | 17,666,300 | +14.10(+9.70%) |
May 19, 2022 | 142.48 | 148.14 | 140.52 | 145.46 | 12,086,415 | -0.74(-0.51%) |
May 18, 2022 | 155.40 | 158.33 | 144.64 | 146.20 | 7,893,465 | -11.56(-7.33%) |
May 17, 2022 | 160.85 | 162.15 | 153.14 | 157.76 | 4,807,932 | +1.70(+1.09%) |
May 16, 2022 | 163.94 | 168.16 | 155.46 | 156.06 | 5,616,231 | -7.61(-4.65%) |
May 13, 2022 | 163.11 | 166.53 | 161.79 | 163.67 | 5,015,436 | +4.17(+2.61%) |
May 12, 2022 | 153.44 | 162.89 | 150.10 | 159.50 | 6,363,090 | +3.95(+2.54%) |
May 11, 2022 | 157.64 | 166.60 | 152.75 | 155.56 | 6,393,717 | -5.79(-3.59%) |
May 10, 2022 | 159.82 | 164.29 | 155.25 | 161.35 | 6,166,260 | +8.18(+5.34%) |
May 09, 2022 | 164.04 | 164.04 | 151.53 | 153.17 | 9,449,964 | -15.12(-8.98%) |
May 06, 2022 | 173.04 | 176.10 | 166.88 | 168.29 | 5,892,429 | -8.26(-4.68%) |
May 05, 2022 | 184.01 | 184.86 | 172.47 | 176.55 | 5,440,029 | -7.88(-4.27%) |
May 04, 2022 | 186.32 | 187.30 | 172.81 | 184.42 | 7,890,342 | -1.56(-0.84%) |
May 03, 2022 | 190.50 | 190.74 | 181.39 | 185.98 | 4,525,230 | -4.67(-2.45%) |
May 02, 2022 | 186.09 | 190.96 | 184.66 | 190.65 | 3,005,856 | +3.56(+1.90%) |
Apr 29, 2022 | 195.30 | 197.62 | 185.81 | 187.09 | 3,686,280 | -9.15(-4.66%) |
Apr 28, 2022 | 195.94 | 198.55 | 190.78 | 196.25 | 2,392,770 | +3.31(+1.71%) |
Apr 27, 2022 | 192.70 | 197.86 | 189.73 | 192.94 | 3,378,888 | -0.66(-0.34%) |
Apr 26, 2022 | 197.67 | 199.62 | 193.41 | 193.60 | 2,752,428 | -6.31(-3.16%) |
Apr 25, 2022 | 190.83 | 200.25 | 190.82 | 199.91 | 5,310,756 | +9.38(+4.92%) |
Apr 22, 2022 | 196.80 | 199.06 | 189.70 | 190.53 | 4,396,692 | -6.81(-3.45%) |
Apr 21, 2022 | 210.30 | 213.12 | 196.20 | 197.33 | 5,202,870 | -11.39(-5.46%) |
Apr 20, 2022 | 209.81 | 213.63 | 206.54 | 208.72 | 2,484,666 | -0.80(-0.38%) |
Apr 19, 2022 | 205.33 | 210.54 | 203.79 | 209.52 | 2,410,581 | +3.59(+1.74%) |
Apr 18, 2022 | 207.06 | 209.94 | 205.46 | 205.93 | 1,949,868 | -3.00(-1.43%) |
Apr 14, 2022 | 210.00 | 211.55 | 208.10 | 208.93 | 2,868,243 | -0.74(-0.35%) |
Apr 13, 2022 | 205.02 | 211.89 | 203.50 | 209.67 | 3,688,335 | +5.71(+2.80%) |
Apr 12, 2022 | 205.15 | 208.88 | 203.33 | 203.96 | 2,697,366 | +0.33(+0.16%) |
Apr 11, 2022 | 200.64 | 206.32 | 199.17 | 203.63 | 3,659,028 | +0.89(+0.44%) |
Apr 08, 2022 | 204.19 | 204.74 | 201.16 | 202.74 | 2,834,175 | -2.75(-1.34%) |
Apr 07, 2022 | 201.27 | 206.96 | 201.27 | 205.49 | 3,314,553 | +3.22(+1.59%) |
Apr 06, 2022 | 202.51 | 204.55 | 200.37 | 202.27 | 4,226,733 | -4.78(-2.31%) |
Apr 05, 2022 | 209.33 | 210.41 | 203.62 | 207.05 | 3,689,010 | -2.32(-1.11%) |
Apr 04, 2022 | 205.39 | 209.92 | 204.50 | 209.37 | 3,489,291 | +5.66(+2.78%) |
Apr 01, 2022 | 207.10 | 210.04 | 201.85 | 203.70 | 4,029,069 | -3.80(-1.83%) |
Mar 31, 2022 | 205.14 | 211.96 | 204.85 | 207.50 | 4,832,958 | +2.25(+1.10%) |
Mar 30, 2022 | 204.55 | 209.20 | 204.23 | 205.25 | 4,436,805 | -0.25(-0.12%) |
Mar 29, 2022 | 207.51 | 207.92 | 198.85 | 205.50 | 7,531,764 | -2.91(-1.40%) |
Mar 28, 2022 | 205.73 | 209.83 | 205.65 | 208.42 | 3,978,063 | +0.95(+0.46%) |
Mar 25, 2022 | 208.15 | 208.15 | 201.07 | 207.47 | 6,895,782 | +0.08(+0.04%) |
Mar 24, 2022 | 201.67 | 207.66 | 200.25 | 207.39 | 5,615,841 | +6.04(+3.00%) |
Mar 23, 2022 | 196.23 | 206.58 | 195.33 | 201.35 | 5,908,683 | +2.21(+1.11%) |
Mar 22, 2022 | 193.33 | 203.07 | 193.33 | 199.14 | 7,245,909 | +6.74(+3.50%) |
Mar 21, 2022 | 191.65 | 192.75 | 186.87 | 192.40 | 4,649,118 | +0.06(+0.03%) |
Mar 18, 2022 | 189.19 | 192.51 | 186.54 | 192.34 | 6,502,665 | +4.29(+2.28%) |
Mar 17, 2022 | 184.06 | 189.12 | 181.67 | 188.05 | 5,312,955 | +3.41(+1.85%) |
Mar 16, 2022 | 181.90 | 185.22 | 175.94 | 184.64 | 5,810,247 | +4.62(+2.57%) |
Mar 15, 2022 | 176.44 | 180.66 | 169.71 | 180.02 | 3,803,952 | +4.92(+2.81%) |
Mar 14, 2022 | 179.46 | 181.74 | 171.85 | 175.10 | 4,807,881 | -6.91(-3.79%) |
Mar 11, 2022 | 186.41 | 186.41 | 181.68 | 182.01 | 3,527,430 | -1.94(-1.06%) |
Mar 10, 2022 | 183.22 | 186.65 | 181.25 | 183.95 | 3,221,595 | -1.02(-0.55%) |
Mar 09, 2022 | 179.57 | 187.18 | 179.00 | 184.97 | 5,191,788 | +9.92(+5.67%) |
Mar 08, 2022 | 177.00 | 181.20 | 174.00 | 175.05 | 4,732,035 | -2.79(-1.57%) |
Mar 07, 2022 | 186.51 | 187.70 | 176.93 | 177.84 | 6,961,320 | -8.00(-4.30%) |
Mar 04, 2022 | 189.67 | 192.49 | 183.84 | 185.84 | 5,591,787 | -5.30(-2.77%) |
Mar 03, 2022 | 194.26 | 197.00 | 189.68 | 191.14 | 4,327,248 | -2.88(-1.49%) |
Mar 02, 2022 | 194.46 | 195.29 | 189.30 | 194.02 | 5,201,310 | +1.77(+0.92%) |