Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 184.95 | 184.95 | 173.82 | 175.88 | 495,901 | -8.69(-4.71%) |
May 27, 2022 | 178.82 | 184.64 | 176.67 | 184.57 | 512,839 | +7.04(+3.97%) |
May 26, 2022 | 177.15 | 181.86 | 174.54 | 177.53 | 320,544 | +2.55(+1.46%) |
May 25, 2022 | 174.13 | 175.87 | 170.71 | 174.98 | 342,841 | -0.22(-0.13%) |
May 24, 2022 | 173.58 | 175.56 | 168.83 | 175.20 | 394,258 | -2.27(-1.28%) |
May 23, 2022 | 173.08 | 179.57 | 172.00 | 177.47 | 312,090 | +5.94(+3.46%) |
May 20, 2022 | 174.23 | 174.23 | 166.52 | 171.53 | 312,483 | -0.85(-0.49%) |
May 19, 2022 | 168.44 | 176.62 | 168.44 | 172.38 | 353,724 | +1.21(+0.71%) |
May 18, 2022 | 176.78 | 178.62 | 169.42 | 171.17 | 320,946 | -6.80(-3.82%) |
May 17, 2022 | 173.25 | 178.06 | 169.49 | 177.97 | 365,056 | +11.76(+7.08%) |
May 16, 2022 | 166.55 | 169.02 | 164.46 | 166.21 | 211,346 | -2.18(-1.29%) |
May 13, 2022 | 163.70 | 169.84 | 163.70 | 168.39 | 389,114 | +7.38(+4.58%) |
May 12, 2022 | 159.16 | 163.38 | 156.74 | 161.01 | 409,117 | +0.55(+0.34%) |
May 11, 2022 | 165.36 | 170.03 | 160.21 | 160.46 | 352,066 | -5.15(-3.11%) |
May 10, 2022 | 164.90 | 167.22 | 158.66 | 165.61 | 425,918 | +2.96(+1.82%) |
May 09, 2022 | 165.28 | 167.81 | 161.31 | 162.65 | 561,971 | -6.42(-3.80%) |
May 06, 2022 | 180.19 | 180.19 | 167.51 | 169.07 | 644,352 | -10.14(-5.66%) |
May 05, 2022 | 183.08 | 190.18 | 176.26 | 179.21 | 654,802 | -6.58(-3.54%) |
May 04, 2022 | 174.44 | 186.81 | 172.68 | 185.79 | 649,795 | +12.17(+7.01%) |
May 03, 2022 | 166.57 | 175.39 | 166.43 | 173.62 | 559,354 | +5.10(+3.03%) |
May 02, 2022 | 168.62 | 169.77 | 161.43 | 168.52 | 702,334 | -0.30(-0.18%) |
Apr 29, 2022 | 159.92 | 172.99 | 157.92 | 168.82 | 1,158,525 | +13.49(+8.68%) |
Apr 28, 2022 | 152.23 | 158.41 | 150.66 | 155.33 | 497,188 | +3.37(+2.22%) |
Apr 27, 2022 | 153.08 | 155.85 | 150.03 | 151.96 | 392,839 | -0.52(-0.34%) |
Apr 26, 2022 | 157.00 | 157.82 | 151.70 | 152.48 | 256,010 | -5.23(-3.32%) |
Apr 25, 2022 | 154.18 | 157.96 | 152.11 | 157.71 | 388,824 | +1.04(+0.66%) |
Apr 22, 2022 | 158.62 | 162.93 | 155.20 | 156.67 | 387,800 | -2.52(-1.58%) |
Apr 21, 2022 | 173.91 | 175.40 | 158.58 | 159.19 | 578,681 | -12.92(-7.51%) |
Apr 20, 2022 | 180.65 | 182.03 | 171.73 | 172.11 | 450,533 | -6.92(-3.87%) |
Apr 19, 2022 | 181.84 | 184.79 | 176.91 | 179.03 | 360,265 | -4.22(-2.30%) |
Apr 18, 2022 | 179.87 | 184.14 | 179.71 | 183.25 | 485,732 | +4.23(+2.36%) |
Apr 14, 2022 | 177.82 | 179.69 | 175.13 | 179.02 | 340,182 | +1.64(+0.92%) |
Apr 13, 2022 | 174.88 | 177.74 | 173.91 | 177.38 | 212,040 | +2.53(+1.45%) |
Apr 12, 2022 | 176.29 | 180.99 | 174.59 | 174.85 | 522,449 | +1.70(+0.98%) |
Apr 11, 2022 | 172.91 | 174.78 | 171.26 | 173.15 | 538,100 | -0.99(-0.57%) |
Apr 08, 2022 | 172.00 | 174.37 | 169.32 | 174.14 | 466,936 | +3.34(+1.96%) |
Apr 07, 2022 | 174.52 | 175.39 | 167.84 | 170.80 | 547,395 | -4.93(-2.81%) |
Apr 06, 2022 | 175.67 | 179.30 | 173.49 | 175.73 | 531,592 | -3.09(-1.73%) |
Apr 05, 2022 | 180.04 | 181.70 | 174.77 | 178.82 | 454,773 | -0.91(-0.51%) |
Apr 04, 2022 | 173.85 | 179.77 | 171.58 | 179.73 | 550,141 | +5.17(+2.96%) |
Apr 01, 2022 | 173.45 | 176.84 | 171.57 | 174.56 | 516,676 | +2.79(+1.62%) |
Mar 31, 2022 | 172.76 | 177.70 | 170.85 | 171.77 | 535,972 | -1.63(-0.94%) |
Mar 30, 2022 | 174.20 | 177.86 | 170.32 | 173.40 | 712,098 | -1.34(-0.77%) |
Mar 29, 2022 | 168.00 | 175.70 | 165.62 | 174.74 | 7,218,388 | +7.07(+4.22%) |
Mar 28, 2022 | 176.86 | 177.47 | 160.01 | 167.67 | 3,032,380 | -18.80(-10.08%) |
Mar 25, 2022 | 186.11 | 186.72 | 182.06 | 186.47 | 476,308 | +0.29(+0.16%) |
Mar 24, 2022 | 174.06 | 186.48 | 173.88 | 186.18 | 729,651 | +13.24(+7.66%) |
Mar 23, 2022 | 170.00 | 173.99 | 168.22 | 172.94 | 301,319 | +1.70(+0.99%) |
Mar 22, 2022 | 170.00 | 173.96 | 170.00 | 171.24 | 256,001 | +1.43(+0.84%) |
Mar 21, 2022 | 170.19 | 173.75 | 167.10 | 169.81 | 230,518 | -0.52(-0.31%) |
Mar 18, 2022 | 170.98 | 171.74 | 166.89 | 170.33 | 526,138 | +1.58(+0.94%) |
Mar 17, 2022 | 162.51 | 169.18 | 160.59 | 168.75 | 424,323 | +5.96(+3.66%) |
Mar 16, 2022 | 161.12 | 167.68 | 159.78 | 162.79 | 651,074 | +4.01(+2.53%) |
Mar 15, 2022 | 161.77 | 163.30 | 154.39 | 158.78 | 572,456 | -4.90(-2.99%) |
Mar 14, 2022 | 174.50 | 175.93 | 159.48 | 163.68 | 617,367 | -11.39(-6.51%) |
Mar 11, 2022 | 173.75 | 177.46 | 168.28 | 175.07 | 628,627 | +5.19(+3.06%) |
Mar 10, 2022 | 165.64 | 171.56 | 163.98 | 169.88 | 624,459 | +1.57(+0.93%) |
Mar 09, 2022 | 162.32 | 171.12 | 161.60 | 168.31 | 833,992 | +6.98(+4.33%) |
Mar 08, 2022 | 147.46 | 164.99 | 147.01 | 161.33 | 1,079,012 | +14.80(+10.10%) |
Mar 07, 2022 | 144.73 | 149.88 | 144.25 | 146.53 | 539,859 | +2.75(+1.91%) |
Mar 04, 2022 | 144.20 | 145.31 | 140.64 | 143.78 | 362,055 | -0.67(-0.46%) |
Mar 03, 2022 | 150.42 | 150.42 | 142.37 | 144.45 | 521,238 | -4.50(-3.02%) |
Mar 02, 2022 | 145.41 | 149.46 | 144.00 | 148.95 | 447,326 | +5.91(+4.13%) |