Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 198.49 | 199.87 | 193.71 | 194.03 | 5,685,449 | -4.54(-2.29%) |
May 27, 2022 | 192.58 | 198.72 | 192.58 | 198.57 | 782,577 | +6.06(+3.15%) |
May 26, 2022 | 187.42 | 194.16 | 187.37 | 192.50 | 936,909 | +6.27(+3.37%) |
May 25, 2022 | 180.30 | 187.21 | 178.91 | 186.23 | 1,109,715 | +4.32(+2.38%) |
May 24, 2022 | 180.37 | 183.05 | 175.31 | 181.91 | 983,456 | +0.26(+0.14%) |
May 23, 2022 | 176.35 | 184.41 | 176.13 | 181.65 | 994,894 | +6.76(+3.87%) |
May 20, 2022 | 175.15 | 177.92 | 170.01 | 174.89 | 958,154 | +3.03(+1.76%) |
May 19, 2022 | 167.75 | 174.17 | 167.52 | 171.86 | 1,004,397 | +1.34(+0.79%) |
May 18, 2022 | 173.42 | 175.40 | 168.90 | 170.52 | 956,830 | -5.58(-3.17%) |
May 17, 2022 | 172.15 | 176.29 | 171.41 | 176.10 | 729,572 | +7.36(+4.36%) |
May 16, 2022 | 172.24 | 173.16 | 167.92 | 168.74 | 582,306 | -3.71(-2.15%) |
May 13, 2022 | 172.90 | 176.78 | 171.48 | 172.45 | 812,919 | +3.83(+2.27%) |
May 12, 2022 | 169.41 | 172.81 | 164.99 | 168.62 | 682,502 | -2.04(-1.19%) |
May 11, 2022 | 169.45 | 176.86 | 168.87 | 170.66 | 820,902 | +0.32(+0.19%) |
May 10, 2022 | 168.37 | 172.57 | 163.65 | 170.34 | 1,016,843 | +4.71(+2.84%) |
May 09, 2022 | 173.65 | 173.70 | 164.21 | 165.63 | 1,688,100 | -11.58(-6.54%) |
May 06, 2022 | 180.89 | 181.66 | 173.99 | 177.21 | 714,325 | -5.19(-2.85%) |
May 05, 2022 | 188.06 | 189.95 | 180.09 | 182.41 | 609,035 | -9.23(-4.81%) |
May 04, 2022 | 189.90 | 192.16 | 182.98 | 191.63 | 785,108 | +2.63(+1.39%) |
May 03, 2022 | 188.85 | 191.63 | 186.66 | 189.00 | 753,809 | +0.60(+0.32%) |
May 02, 2022 | 185.70 | 189.57 | 182.88 | 188.40 | 877,515 | +2.60(+1.40%) |
Apr 29, 2022 | 187.90 | 195.41 | 185.47 | 185.80 | 1,991,893 | -5.30(-2.77%) |
Apr 28, 2022 | 191.58 | 192.94 | 183.06 | 191.10 | 1,300,193 | +2.93(+1.56%) |
Apr 27, 2022 | 185.23 | 191.38 | 184.13 | 188.17 | 902,590 | +1.76(+0.94%) |
Apr 26, 2022 | 192.57 | 193.00 | 186.09 | 186.41 | 735,844 | -7.92(-4.08%) |
Apr 25, 2022 | 191.27 | 194.51 | 189.29 | 194.33 | 812,210 | +0.86(+0.45%) |
Apr 22, 2022 | 198.33 | 199.70 | 193.02 | 193.47 | 861,519 | -6.26(-3.13%) |
Apr 21, 2022 | 217.63 | 218.37 | 197.78 | 199.73 | 1,644,066 | -15.76(-7.32%) |
Apr 20, 2022 | 216.85 | 217.92 | 209.58 | 215.50 | 1,464,285 | -0.61(-0.28%) |
Apr 19, 2022 | 210.72 | 216.68 | 210.72 | 216.11 | 1,089,681 | +5.44(+2.58%) |
Apr 18, 2022 | 210.87 | 211.72 | 203.87 | 210.67 | 1,395,186 | -2.20(-1.03%) |
Apr 14, 2022 | 210.65 | 213.75 | 209.67 | 212.87 | 1,886,383 | +1.94(+0.92%) |
Apr 13, 2022 | 198.84 | 212.09 | 198.67 | 210.93 | 1,718,483 | +12.10(+6.09%) |
Apr 12, 2022 | 198.54 | 201.70 | 197.91 | 198.82 | 1,921,617 | +0.71(+0.36%) |
Apr 11, 2022 | 193.14 | 198.50 | 192.23 | 198.11 | 2,068,398 | +5.28(+2.74%) |
Apr 08, 2022 | 187.17 | 194.04 | 186.68 | 192.83 | 1,393,728 | +6.37(+3.42%) |
Apr 07, 2022 | 184.99 | 187.90 | 179.96 | 186.46 | 1,485,566 | +4.15(+2.28%) |
Apr 06, 2022 | 182.15 | 183.55 | 178.54 | 182.31 | 1,033,500 | -2.04(-1.10%) |
Apr 05, 2022 | 180.63 | 186.94 | 179.67 | 184.34 | 740,068 | +1.99(+1.09%) |
Apr 04, 2022 | 181.81 | 184.15 | 180.62 | 182.36 | 730,217 | +1.00(+0.55%) |
Apr 01, 2022 | 180.66 | 183.06 | 180.29 | 181.36 | 744,064 | +0.69(+0.38%) |
Mar 31, 2022 | 182.54 | 186.70 | 180.66 | 180.66 | 812,466 | -2.99(-1.63%) |
Mar 30, 2022 | 184.66 | 185.18 | 181.63 | 183.65 | 677,782 | +0.16(+0.09%) |
Mar 29, 2022 | 186.74 | 188.87 | 183.34 | 183.49 | 638,795 | -1.16(-0.63%) |
Mar 28, 2022 | 184.25 | 186.32 | 181.54 | 184.65 | 398,584 | -0.88(-0.47%) |
Mar 25, 2022 | 185.93 | 187.69 | 183.60 | 185.53 | 439,823 | -0.73(-0.39%) |
Mar 24, 2022 | 182.13 | 186.66 | 181.31 | 186.26 | 693,995 | +4.42(+2.43%) |
Mar 23, 2022 | 179.55 | 185.50 | 179.55 | 181.84 | 795,241 | -2.48(-1.35%) |
Mar 22, 2022 | 181.14 | 186.37 | 179.44 | 184.32 | 615,539 | +6.34(+3.56%) |
Mar 21, 2022 | 179.86 | 182.87 | 176.49 | 177.99 | 433,400 | -1.03(-0.57%) |
Mar 18, 2022 | 175.17 | 179.99 | 168.95 | 179.01 | 857,395 | +4.02(+2.29%) |
Mar 17, 2022 | 170.44 | 175.28 | 168.87 | 175.00 | 446,130 | +2.45(+1.42%) |
Mar 16, 2022 | 164.19 | 172.57 | 163.63 | 172.55 | 719,932 | +11.30(+7.01%) |
Mar 15, 2022 | 159.77 | 161.88 | 157.05 | 161.24 | 535,653 | +2.67(+1.68%) |
Mar 14, 2022 | 156.98 | 162.90 | 149.86 | 158.57 | 603,339 | +3.74(+2.41%) |
Mar 11, 2022 | 159.74 | 160.79 | 154.58 | 154.83 | 514,189 | -0.64(-0.41%) |
Mar 10, 2022 | 150.57 | 156.32 | 155.47 | 737,958 | +2.60(+1.70%) | |
Mar 09, 2022 | 151.73 | 154.64 | 148.50 | 152.88 | 591,392 | +9.43(+6.57%) |
Mar 08, 2022 | 142.75 | 148.82 | 138.88 | 143.45 | 711,039 | +1.59(+1.12%) |
Mar 07, 2022 | 153.13 | 154.86 | 141.67 | 141.86 | 1,150,941 | -13.27(-8.55%) |
Mar 04, 2022 | 162.14 | 162.50 | 153.91 | 155.13 | 726,809 | -10.93(-6.58%) |
Mar 03, 2022 | 169.65 | 170.55 | 165.52 | 166.06 | 373,799 | -3.59(-2.12%) |
Mar 02, 2022 | 165.18 | 171.00 | 163.73 | 169.65 | 696,963 | +6.44(+3.94%) |