Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 174.55 | 175.52 | 170.94 | 174.01 | 294,759 | -2.82(-1.60%) |
May 27, 2022 | 174.66 | 177.62 | 174.66 | 176.83 | 146,749 | +2.88(+1.66%) |
May 26, 2022 | 169.65 | 174.28 | 169.65 | 173.95 | 167,971 | +6.18(+3.69%) |
May 25, 2022 | 163.43 | 169.13 | 162.50 | 167.76 | 231,291 | +4.23(+2.58%) |
May 24, 2022 | 163.09 | 164.22 | 159.71 | 163.54 | 352,133 | -1.16(-0.71%) |
May 23, 2022 | 164.92 | 166.80 | 163.46 | 164.70 | 215,979 | +1.32(+0.81%) |
May 20, 2022 | 166.83 | 167.26 | 159.95 | 163.38 | 280,889 | -2.53(-1.52%) |
May 19, 2022 | 164.95 | 169.16 | 163.98 | 165.91 | 264,963 | +0.14(+0.08%) |
May 18, 2022 | 168.05 | 169.68 | 165.54 | 165.77 | 247,146 | -3.89(-2.29%) |
May 17, 2022 | 167.08 | 170.23 | 166.43 | 169.65 | 240,087 | +5.48(+3.34%) |
May 16, 2022 | 164.51 | 165.78 | 162.35 | 164.18 | 191,340 | -0.77(-0.47%) |
May 13, 2022 | 165.82 | 167.18 | 164.00 | 164.95 | 233,045 | +0.64(+0.39%) |
May 12, 2022 | 157.81 | 164.53 | 157.55 | 164.31 | 350,446 | +5.28(+3.32%) |
May 11, 2022 | 161.94 | 165.12 | 158.82 | 159.03 | 278,367 | -2.73(-1.69%) |
May 10, 2022 | 166.55 | 167.11 | 159.43 | 161.77 | 352,200 | -2.69(-1.64%) |
May 09, 2022 | 163.51 | 166.64 | 163.05 | 164.46 | 325,751 | -1.09(-0.66%) |
May 06, 2022 | 170.20 | 170.20 | 164.60 | 165.56 | 458,951 | -5.93(-3.46%) |
May 05, 2022 | 175.95 | 176.99 | 169.67 | 171.48 | 235,368 | -5.26(-2.98%) |
May 04, 2022 | 173.76 | 177.02 | 170.81 | 176.74 | 287,956 | +4.36(+2.53%) |
May 03, 2022 | 171.17 | 173.55 | 169.77 | 172.38 | 287,673 | +0.25(+0.14%) |
May 02, 2022 | 172.29 | 173.26 | 168.52 | 172.13 | 274,704 | +0.65(+0.38%) |
Apr 29, 2022 | 175.85 | 177.09 | 171.27 | 171.48 | 196,434 | -5.44(-3.07%) |
Apr 28, 2022 | 174.47 | 177.31 | 171.98 | 176.92 | 198,561 | +4.39(+2.55%) |
Apr 27, 2022 | 175.33 | 176.85 | 171.81 | 172.53 | 275,216 | -2.60(-1.49%) |
Apr 26, 2022 | 175.27 | 176.55 | 173.99 | 175.13 | 269,419 | -1.17(-0.67%) |
Apr 25, 2022 | 171.54 | 176.30 | 169.22 | 176.30 | 231,375 | +3.07(+1.77%) |
Apr 22, 2022 | 177.40 | 178.33 | 172.35 | 173.23 | 274,026 | -6.03(-3.36%) |
Apr 21, 2022 | 182.87 | 184.54 | 178.13 | 179.26 | 359,808 | -0.91(-0.50%) |
Apr 20, 2022 | 177.39 | 181.80 | 175.03 | 180.16 | 368,918 | +4.16(+2.36%) |
Apr 19, 2022 | 172.24 | 177.02 | 171.06 | 176.01 | 328,506 | +4.85(+2.83%) |
Apr 18, 2022 | 169.13 | 173.67 | 169.13 | 171.15 | 281,635 | +1.35(+0.80%) |
Apr 14, 2022 | 171.92 | 173.55 | 169.31 | 169.80 | 282,530 | -1.99(-1.16%) |
Apr 13, 2022 | 167.52 | 172.36 | 167.22 | 171.79 | 335,955 | +4.19(+2.50%) |
Apr 12, 2022 | 168.35 | 171.61 | 167.09 | 167.60 | 302,333 | +0.28(+0.17%) |
Apr 11, 2022 | 166.60 | 171.23 | 165.35 | 167.32 | 620,551 | -0.28(-0.17%) |
Apr 08, 2022 | 163.75 | 169.56 | 163.75 | 167.60 | 536,875 | +3.15(+1.91%) |
Apr 07, 2022 | 166.36 | 168.52 | 164.01 | 164.45 | 571,538 | -2.46(-1.48%) |
Apr 06, 2022 | 167.01 | 169.45 | 164.84 | 166.91 | 644,574 | -2.10(-1.24%) |
Apr 05, 2022 | 183.56 | 183.56 | 163.38 | 169.01 | 1,478,389 | -14.85(-8.08%) |
Apr 04, 2022 | 189.28 | 190.04 | 181.51 | 183.86 | 479,478 | -6.01(-3.17%) |
Apr 01, 2022 | 189.97 | 191.80 | 188.61 | 189.87 | 270,445 | +1.81(+0.96%) |
Mar 31, 2022 | 192.80 | 194.41 | 187.93 | 188.06 | 218,948 | -4.74(-2.46%) |
Mar 30, 2022 | 193.24 | 195.06 | 191.23 | 192.80 | 204,712 | -2.44(-1.25%) |
Mar 29, 2022 | 195.23 | 196.84 | 192.95 | 195.25 | 202,361 | +1.92(+0.99%) |
Mar 28, 2022 | 193.14 | 195.38 | 190.39 | 193.33 | 209,379 | -0.56(-0.29%) |
Mar 25, 2022 | 190.25 | 194.17 | 189.10 | 193.88 | 216,444 | +5.28(+2.80%) |
Mar 24, 2022 | 188.34 | 188.79 | 186.38 | 188.60 | 153,535 | +1.27(+0.68%) |
Mar 23, 2022 | 189.91 | 190.74 | 186.69 | 187.33 | 189,808 | -3.66(-1.91%) |
Mar 22, 2022 | 194.69 | 195.62 | 189.81 | 190.98 | 281,184 | -1.93(-1.00%) |
Mar 21, 2022 | 191.52 | 193.17 | 188.87 | 192.91 | 230,298 | +0.91(+0.48%) |
Mar 18, 2022 | 193.23 | 193.55 | 189.03 | 192.00 | 363,226 | -2.36(-1.22%) |
Mar 17, 2022 | 186.13 | 194.66 | 185.13 | 194.36 | 392,431 | +6.24(+3.32%) |
Mar 16, 2022 | 184.41 | 188.97 | 183.58 | 188.12 | 261,169 | +4.94(+2.70%) |
Mar 15, 2022 | 181.85 | 184.56 | 180.87 | 183.19 | 233,873 | +2.86(+1.59%) |
Mar 14, 2022 | 180.07 | 182.30 | 177.47 | 180.32 | 367,298 | +0.64(+0.35%) |
Mar 11, 2022 | 183.78 | 186.11 | 179.62 | 179.69 | 166,051 | -3.30(-1.80%) |
Mar 10, 2022 | 183.75 | 185.48 | 180.89 | 182.99 | 286,831 | -3.78(-2.03%) |
Mar 09, 2022 | 185.09 | 189.28 | 183.55 | 186.77 | 177,924 | +4.99(+2.74%) |
Mar 08, 2022 | 183.49 | 188.43 | 181.26 | 181.78 | 264,890 | +1.02(+0.57%) |
Mar 07, 2022 | 184.90 | 186.40 | 180.37 | 180.76 | 220,443 | -2.46(-1.34%) |
Mar 04, 2022 | 181.69 | 183.60 | 178.63 | 183.22 | 280,544 | -0.26(-0.14%) |
Mar 03, 2022 | 189.60 | 190.11 | 182.03 | 183.48 | 214,442 | -4.48(-2.38%) |
Mar 02, 2022 | 183.91 | 190.23 | 183.85 | 187.96 | 276,791 | +6.42(+3.54%) |