Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 188.97 | 193.58 | 183.41 | 186.19 | 2,707,238 | -2.76(-1.46%) |
May 27, 2022 | 180.72 | 190.20 | 180.30 | 188.95 | 2,239,489 | +10.17(+5.69%) |
May 26, 2022 | 167.50 | 181.00 | 165.96 | 178.78 | 2,105,240 | +9.50(+5.61%) |
May 25, 2022 | 160.68 | 171.00 | 160.68 | 169.28 | 1,567,957 | +6.77(+4.17%) |
May 24, 2022 | 167.22 | 168.70 | 159.60 | 162.51 | 1,840,362 | -7.04(-4.15%) |
May 23, 2022 | 168.58 | 170.51 | 161.69 | 169.55 | 1,639,137 | +1.30(+0.77%) |
May 20, 2022 | 169.00 | 171.55 | 160.77 | 168.25 | 2,499,130 | +2.71(+1.64%) |
May 19, 2022 | 156.17 | 173.98 | 156.17 | 165.54 | 2,966,529 | +9.37(+6.00%) |
May 18, 2022 | 155.01 | 166.15 | 154.20 | 156.17 | 2,071,536 | -1.94(-1.23%) |
May 17, 2022 | 156.99 | 161.21 | 151.10 | 158.11 | 1,523,752 | +7.08(+4.69%) |
May 16, 2022 | 154.20 | 159.92 | 150.45 | 151.03 | 1,793,954 | -6.76(-4.28%) |
May 13, 2022 | 146.62 | 159.46 | 146.00 | 157.79 | 3,090,340 | +16.85(+11.96%) |
May 12, 2022 | 133.15 | 147.51 | 128.67 | 140.94 | 3,926,043 | +3.39(+2.46%) |
May 11, 2022 | 149.28 | 151.59 | 136.49 | 137.55 | 3,170,506 | -14.10(-9.30%) |
May 10, 2022 | 156.79 | 161.97 | 144.32 | 151.65 | 2,777,104 | +1.14(+0.76%) |
May 09, 2022 | 160.40 | 163.74 | 146.62 | 150.51 | 3,020,781 | -15.38(-9.27%) |
May 06, 2022 | 179.64 | 179.86 | 164.72 | 165.89 | 2,543,237 | -15.25(-8.42%) |
May 05, 2022 | 188.39 | 190.92 | 177.82 | 181.14 | 2,193,961 | -10.80(-5.63%) |
May 04, 2022 | 175.48 | 192.90 | 174.28 | 191.94 | 3,644,625 | +17.41(+9.98%) |
May 03, 2022 | 168.12 | 177.01 | 166.01 | 174.53 | 2,208,276 | +6.20(+3.68%) |
May 02, 2022 | 159.37 | 168.76 | 158.18 | 168.33 | 1,927,113 | +6.93(+4.29%) |
Apr 29, 2022 | 163.45 | 170.82 | 160.13 | 161.40 | 2,425,347 | -3.07(-1.87%) |
Apr 28, 2022 | 170.39 | 172.48 | 156.42 | 164.47 | 3,332,548 | -1.24(-0.75%) |
Apr 27, 2022 | 169.50 | 178.25 | 161.60 | 165.71 | 7,928,996 | +11.88(+7.72%) |
Apr 26, 2022 | 154.68 | 158.76 | 151.23 | 153.83 | 3,592,937 | -3.77(-2.39%) |
Apr 25, 2022 | 151.00 | 158.26 | 146.62 | 157.60 | 2,826,650 | +3.97(+2.58%) |
Apr 22, 2022 | 156.91 | 161.47 | 150.52 | 153.63 | 3,877,635 | -2.93(-1.87%) |
Apr 21, 2022 | 181.97 | 181.97 | 154.41 | 156.56 | 5,300,493 | -21.97(-12.31%) |
Apr 20, 2022 | 197.27 | 197.85 | 176.72 | 178.53 | 2,796,968 | -17.07(-8.73%) |
Apr 19, 2022 | 190.32 | 195.96 | 185.39 | 195.60 | 1,646,256 | +5.57(+2.93%) |
Apr 18, 2022 | 190.00 | 192.73 | 187.06 | 190.03 | 1,506,996 | -0.48(-0.25%) |
Apr 14, 2022 | 192.12 | 197.29 | 189.90 | 190.51 | 1,543,197 | -2.72(-1.41%) |
Apr 13, 2022 | 187.47 | 193.75 | 184.50 | 193.23 | 1,479,977 | +7.28(+3.92%) |
Apr 12, 2022 | 192.00 | 194.89 | 185.60 | 185.95 | 1,862,877 | -1.93(-1.03%) |
Apr 11, 2022 | 191.00 | 194.32 | 185.24 | 187.88 | 2,682,439 | -7.26(-3.72%) |
Apr 08, 2022 | 204.00 | 206.14 | 194.74 | 195.14 | 1,820,116 | -11.81(-5.71%) |
Apr 07, 2022 | 203.76 | 215.47 | 201.29 | 206.95 | 2,976,599 | +2.96(+1.45%) |
Apr 06, 2022 | 206.60 | 208.80 | 197.08 | 203.99 | 2,996,562 | -7.24(-3.43%) |
Apr 05, 2022 | 216.00 | 220.99 | 209.66 | 211.23 | 3,024,073 | -5.15(-2.38%) |
Apr 04, 2022 | 207.27 | 217.29 | 207.11 | 216.38 | 2,390,669 | +10.49(+5.09%) |
Apr 01, 2022 | 201.03 | 208.70 | 201.02 | 205.89 | 2,047,186 | +4.11(+2.04%) |
Mar 31, 2022 | 197.69 | 205.87 | 195.62 | 201.78 | 1,850,142 | +5.13(+2.61%) |
Mar 30, 2022 | 201.73 | 203.85 | 195.57 | 196.65 | 1,671,197 | -5.71(-2.82%) |
Mar 29, 2022 | 196.00 | 202.52 | 188.55 | 202.36 | 2,397,413 | +6.84(+3.50%) |
Mar 28, 2022 | 191.17 | 201.34 | 189.65 | 195.52 | 2,053,461 | +1.71(+0.88%) |
Mar 25, 2022 | 197.63 | 198.65 | 187.30 | 193.81 | 2,010,215 | -4.03(-2.04%) |
Mar 24, 2022 | 191.24 | 197.86 | 189.33 | 197.84 | 1,983,238 | +7.65(+4.02%) |
Mar 23, 2022 | 184.89 | 197.92 | 184.14 | 190.19 | 1,907,804 | +0.94(+0.50%) |
Mar 22, 2022 | 185.45 | 195.79 | 184.31 | 189.25 | 2,334,642 | +3.80(+2.05%) |
Mar 21, 2022 | 184.62 | 187.94 | 179.40 | 185.45 | 1,974,005 | +0.93(+0.50%) |
Mar 18, 2022 | 179.27 | 185.32 | 178.25 | 184.52 | 3,194,407 | +3.67(+2.03%) |
Mar 17, 2022 | 174.44 | 183.45 | 172.79 | 180.85 | 2,314,128 | +3.64(+2.05%) |
Mar 16, 2022 | 166.23 | 177.86 | 164.70 | 177.21 | 3,155,147 | +12.57(+7.63%) |
Mar 15, 2022 | 157.87 | 164.84 | 150.88 | 164.64 | 2,732,109 | +7.00(+4.44%) |
Mar 14, 2022 | 169.00 | 171.88 | 155.01 | 157.64 | 3,057,186 | -13.43(-7.85%) |
Mar 11, 2022 | 179.25 | 186.38 | 170.89 | 171.07 | 2,771,499 | -7.65(-4.28%) |
Mar 10, 2022 | 178.93 | 180.40 | 169.20 | 178.72 | 3,112,600 | -1.15(-0.64%) |
Mar 09, 2022 | 173.05 | 182.00 | 167.10 | 179.87 | 4,549,282 | +3.88(+2.20%) |
Mar 08, 2022 | 160.00 | 182.65 | 158.95 | 175.99 | 6,823,666 | +17.18(+10.82%) |
Mar 07, 2022 | 162.70 | 168.00 | 158.68 | 158.81 | 3,290,838 | +0.66(+0.42%) |
Mar 04, 2022 | 159.82 | 164.25 | 152.95 | 158.15 | 2,512,550 | -0.88(-0.55%) |
Mar 03, 2022 | 164.86 | 165.73 | 157.21 | 159.03 | 2,323,862 | -4.86(-2.97%) |
Mar 02, 2022 | 169.88 | 169.88 | 159.53 | 163.89 | 3,484,027 | -6.71(-3.93%) |