Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 158.35 | 158.69 | 153.50 | 156.30 | 6,661,341 | -2.49(-1.57%) |
May 27, 2022 | 156.37 | 159.96 | 149.06 | 158.79 | 13,368,458 | -9.36(-5.57%) |
May 26, 2022 | 164.53 | 169.96 | 160.68 | 168.15 | 4,914,559 | +3.64(+2.21%) |
May 25, 2022 | 159.49 | 165.95 | 158.03 | 164.51 | 3,028,363 | +5.74(+3.62%) |
May 24, 2022 | 162.98 | 164.09 | 157.49 | 158.77 | 4,155,740 | -7.02(-4.23%) |
May 23, 2022 | 167.00 | 167.17 | 162.70 | 165.79 | 2,674,826 | -0.20(-0.12%) |
May 20, 2022 | 168.60 | 170.40 | 161.04 | 165.99 | 2,792,540 | +1.47(+0.89%) |
May 19, 2022 | 163.46 | 167.44 | 161.83 | 164.52 | 3,750,510 | +1.57(+0.96%) |
May 18, 2022 | 170.99 | 172.28 | 161.62 | 162.95 | 4,081,101 | -10.39(-5.99%) |
May 17, 2022 | 173.58 | 176.68 | 169.00 | 173.34 | 4,700,840 | -2.72(-1.54%) |
May 16, 2022 | 179.44 | 182.62 | 174.64 | 176.06 | 2,165,240 | -6.23(-3.42%) |
May 13, 2022 | 175.34 | 184.07 | 174.95 | 182.29 | 3,815,405 | +10.37(+6.03%) |
May 12, 2022 | 171.71 | 178.26 | 168.90 | 171.92 | 3,450,359 | -1.22(-0.70%) |
May 11, 2022 | 179.62 | 186.81 | 172.45 | 173.14 | 3,500,249 | -10.53(-5.73%) |
May 10, 2022 | 181.80 | 185.52 | 176.18 | 183.67 | 4,306,538 | +7.46(+4.23%) |
May 09, 2022 | 185.16 | 185.24 | 175.07 | 176.21 | 6,410,707 | -13.25(-6.99%) |
May 06, 2022 | 193.42 | 195.30 | 185.56 | 189.46 | 1,999,107 | -6.36(-3.25%) |
May 05, 2022 | 204.74 | 205.38 | 193.16 | 195.82 | 2,574,283 | -11.94(-5.75%) |
May 04, 2022 | 201.95 | 208.82 | 193.59 | 207.76 | 2,752,294 | +6.46(+3.21%) |
May 03, 2022 | 207.73 | 209.06 | 200.08 | 201.30 | 2,852,611 | -7.11(-3.41%) |
May 02, 2022 | 205.78 | 209.37 | 203.14 | 208.41 | 1,761,643 | +1.71(+0.83%) |
Apr 29, 2022 | 213.28 | 217.30 | 205.94 | 206.70 | 2,213,200 | -8.76(-4.07%) |
Apr 28, 2022 | 210.18 | 217.45 | 209.32 | 215.46 | 2,194,775 | +8.74(+4.23%) |
Apr 27, 2022 | 202.34 | 209.46 | 202.34 | 206.72 | 2,236,419 | +4.82(+2.39%) |
Apr 26, 2022 | 207.76 | 208.20 | 200.67 | 201.90 | 2,891,218 | -7.23(-3.46%) |
Apr 25, 2022 | 204.43 | 210.00 | 204.28 | 209.13 | 1,363,969 | +3.00(+1.46%) |
Apr 22, 2022 | 212.44 | 214.38 | 205.55 | 206.13 | 1,696,664 | -6.32(-2.97%) |
Apr 21, 2022 | 220.86 | 224.21 | 210.39 | 212.45 | 1,680,682 | -7.69(-3.49%) |
Apr 20, 2022 | 226.74 | 226.74 | 219.58 | 220.14 | 1,075,778 | -4.48(-1.99%) |
Apr 19, 2022 | 219.33 | 225.60 | 216.56 | 224.62 | 1,851,643 | +5.12(+2.33%) |
Apr 18, 2022 | 220.99 | 222.00 | 214.57 | 219.50 | 2,983,650 | -5.17(-2.30%) |
Apr 14, 2022 | 229.00 | 229.26 | 224.01 | 224.67 | 1,401,300 | -3.99(-1.74%) |
Apr 13, 2022 | 225.81 | 230.94 | 225.35 | 228.66 | 1,178,514 | +2.69(+1.19%) |
Apr 12, 2022 | 231.20 | 233.84 | 225.45 | 225.97 | 1,403,493 | -1.24(-0.55%) |
Apr 11, 2022 | 225.02 | 229.19 | 223.41 | 227.21 | 1,587,124 | -1.56(-0.68%) |
Apr 08, 2022 | 232.76 | 233.20 | 228.24 | 228.77 | 1,271,706 | -4.48(-1.92%) |
Apr 07, 2022 | 228.96 | 235.16 | 228.96 | 233.25 | 1,171,677 | +3.11(+1.35%) |
Apr 06, 2022 | 234.06 | 234.48 | 228.60 | 230.14 | 1,831,128 | -9.58(-4.00%) |
Apr 05, 2022 | 243.59 | 244.20 | 237.50 | 239.72 | 2,425,992 | -3.28(-1.35%) |
Apr 04, 2022 | 238.24 | 245.83 | 237.48 | 243.00 | 1,883,546 | +5.07(+2.13%) |
Apr 01, 2022 | 237.35 | 242.17 | 235.45 | 237.93 | 2,389,257 | -1.53(-0.64%) |
Mar 31, 2022 | 242.86 | 242.86 | 238.40 | 239.46 | 1,727,865 | -2.10(-0.87%) |
Mar 30, 2022 | 245.00 | 246.40 | 240.24 | 241.56 | 1,150,492 | -4.70(-1.91%) |
Mar 29, 2022 | 247.95 | 248.92 | 245.06 | 246.26 | 2,317,007 | +2.03(+0.83%) |
Mar 28, 2022 | 237.37 | 246.18 | 237.37 | 244.23 | 2,332,129 | +6.14(+2.58%) |
Mar 25, 2022 | 243.57 | 244.00 | 234.80 | 238.09 | 2,354,813 | -3.14(-1.30%) |
Mar 24, 2022 | 238.26 | 241.73 | 233.00 | 241.23 | 2,572,159 | +4.45(+1.88%) |
Mar 23, 2022 | 241.85 | 242.44 | 236.21 | 236.78 | 2,922,246 | -7.37(-3.02%) |
Mar 22, 2022 | 242.62 | 248.27 | 241.00 | 244.15 | 1,995,164 | +1.31(+0.54%) |
Mar 21, 2022 | 241.43 | 244.73 | 239.90 | 242.84 | 1,770,337 | -0.76(-0.31%) |
Mar 18, 2022 | 234.39 | 245.15 | 232.56 | 243.60 | 2,760,449 | +8.30(+3.53%) |
Mar 17, 2022 | 227.03 | 237.65 | 226.03 | 235.30 | 2,327,311 | +7.83(+3.44%) |
Mar 16, 2022 | 223.75 | 228.26 | 219.34 | 227.47 | 2,150,372 | +6.05(+2.73%) |
Mar 15, 2022 | 222.12 | 222.85 | 217.15 | 221.42 | 2,180,454 | +0.51(+0.23%) |
Mar 14, 2022 | 224.50 | 229.22 | 218.90 | 220.91 | 1,827,697 | -4.00(-1.78%) |
Mar 11, 2022 | 231.38 | 232.29 | 224.69 | 224.91 | 1,789,032 | -3.54(-1.55%) |
Mar 10, 2022 | 228.29 | 232.06 | 226.62 | 228.45 | 1,478,994 | -5.08(-2.18%) |
Mar 09, 2022 | 224.77 | 235.43 | 223.83 | 233.53 | 2,391,993 | +13.63(+6.20%) |
Mar 08, 2022 | 220.75 | 226.56 | 215.76 | 219.90 | 3,011,062 | -4.51(-2.01%) |
Mar 07, 2022 | 240.84 | 242.05 | 223.16 | 224.41 | 4,146,648 | -15.80(-6.58%) |
Mar 04, 2022 | 245.74 | 248.50 | 237.64 | 240.21 | 2,640,109 | -5.16(-2.10%) |
Mar 03, 2022 | 250.00 | 250.00 | 241.77 | 245.37 | 2,213,104 | -3.02(-1.22%) |
Mar 02, 2022 | 239.24 | 249.91 | 235.60 | 248.39 | 4,024,370 | +8.06(+3.35%) |