Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 165.88 | 165.88 | 162.77 | 163.04 | 592,787 | -4.25(-2.54%) |
May 27, 2022 | 163.25 | 167.38 | 159.35 | 167.29 | 314,119 | +4.96(+3.06%) |
May 26, 2022 | 157.89 | 163.16 | 157.89 | 162.33 | 365,604 | +5.04(+3.20%) |
May 25, 2022 | 156.34 | 158.81 | 155.20 | 157.29 | 322,763 | -0.31(-0.20%) |
May 24, 2022 | 157.68 | 158.08 | 154.39 | 157.60 | 327,014 | -0.79(-0.50%) |
May 23, 2022 | 157.14 | 159.43 | 156.25 | 158.39 | 410,796 | +2.11(+1.35%) |
May 20, 2022 | 156.87 | 157.68 | 151.66 | 156.28 | 868,008 | +0.97(+0.62%) |
May 19, 2022 | 157.71 | 159.29 | 154.74 | 155.31 | 1,017,012 | -5.99(-3.71%) |
May 18, 2022 | 166.98 | 167.52 | 158.25 | 161.30 | 681,812 | -7.78(-4.60%) |
May 17, 2022 | 170.00 | 171.45 | 167.73 | 169.08 | 927,715 | +1.97(+1.18%) |
May 16, 2022 | 168.40 | 168.84 | 165.95 | 167.11 | 327,573 | -1.46(-0.87%) |
May 13, 2022 | 164.07 | 168.99 | 163.13 | 168.57 | 420,903 | +5.45(+3.34%) |
May 12, 2022 | 163.27 | 165.78 | 160.28 | 163.12 | 523,131 | -0.90(-0.55%) |
May 11, 2022 | 169.33 | 171.81 | 163.68 | 164.02 | 712,528 | -6.61(-3.87%) |
May 10, 2022 | 168.68 | 173.03 | 166.24 | 170.63 | 818,441 | +4.19(+2.52%) |
May 09, 2022 | 167.80 | 170.10 | 166.06 | 166.44 | 652,415 | -4.06(-2.38%) |
May 06, 2022 | 168.12 | 172.17 | 167.44 | 170.50 | 750,682 | -0.13(-0.08%) |
May 05, 2022 | 175.39 | 176.08 | 168.84 | 170.63 | 698,861 | -7.29(-4.10%) |
May 04, 2022 | 172.55 | 178.32 | 171.75 | 177.92 | 758,362 | +4.70(+2.71%) |
May 03, 2022 | 171.33 | 175.36 | 170.53 | 173.22 | 677,044 | +0.98(+0.57%) |
May 02, 2022 | 166.41 | 172.80 | 166.02 | 172.24 | 945,767 | +4.83(+2.89%) |
Apr 29, 2022 | 175.67 | 177.17 | 166.81 | 167.41 | 841,608 | -8.50(-4.83%) |
Apr 28, 2022 | 169.69 | 177.99 | 169.69 | 175.91 | 1,152,185 | +6.90(+4.08%) |
Apr 27, 2022 | 172.79 | 175.86 | 167.17 | 169.01 | 2,619,926 | -24.90(-12.84%) |
Apr 26, 2022 | 201.09 | 202.94 | 193.48 | 193.91 | 1,039,994 | -9.09(-4.48%) |
Apr 25, 2022 | 200.18 | 203.00 | 195.40 | 203.00 | 487,376 | +2.54(+1.27%) |
Apr 22, 2022 | 202.50 | 203.66 | 199.75 | 200.46 | 469,613 | -2.76(-1.36%) |
Apr 21, 2022 | 206.00 | 207.72 | 202.75 | 203.22 | 361,097 | -1.35(-0.66%) |
Apr 20, 2022 | 203.07 | 207.28 | 203.07 | 204.57 | 346,308 | +2.11(+1.04%) |
Apr 19, 2022 | 196.13 | 202.69 | 195.87 | 202.46 | 514,820 | +5.13(+2.60%) |
Apr 18, 2022 | 198.17 | 200.19 | 196.32 | 197.33 | 343,068 | -2.20(-1.10%) |
Apr 14, 2022 | 208.88 | 210.00 | 199.49 | 199.53 | 438,443 | -9.58(-4.58%) |
Apr 13, 2022 | 206.82 | 209.37 | 205.95 | 209.11 | 421,681 | +3.03(+1.47%) |
Apr 12, 2022 | 205.17 | 209.24 | 203.26 | 206.08 | 699,170 | -1.41(-0.68%) |
Apr 11, 2022 | 209.01 | 209.86 | 206.92 | 207.49 | 416,391 | -2.72(-1.29%) |
Apr 08, 2022 | 213.95 | 213.95 | 209.88 | 210.21 | 260,468 | -3.71(-1.73%) |
Apr 07, 2022 | 211.38 | 214.61 | 210.00 | 213.92 | 440,239 | +2.40(+1.13%) |
Apr 06, 2022 | 212.17 | 213.62 | 208.07 | 211.52 | 525,852 | -1.98(-0.93%) |
Apr 05, 2022 | 211.45 | 215.28 | 210.98 | 213.50 | 690,706 | +1.50(+0.71%) |
Apr 04, 2022 | 210.30 | 212.17 | 209.66 | 212.00 | 309,145 | +2.83(+1.35%) |
Apr 01, 2022 | 209.94 | 209.94 | 206.21 | 209.17 | 252,681 | +0.22(+0.11%) |
Mar 31, 2022 | 212.91 | 214.90 | 208.31 | 208.95 | 489,087 | -3.83(-1.80%) |
Mar 30, 2022 | 215.86 | 217.41 | 211.50 | 212.78 | 252,696 | -2.76(-1.28%) |
Mar 29, 2022 | 214.38 | 216.34 | 213.05 | 215.54 | 240,815 | +3.37(+1.59%) |
Mar 28, 2022 | 209.90 | 212.29 | 207.94 | 212.17 | 337,628 | +2.31(+1.10%) |
Mar 25, 2022 | 208.59 | 210.46 | 207.14 | 209.86 | 327,438 | +1.20(+0.58%) |
Mar 24, 2022 | 205.00 | 208.76 | 204.30 | 208.66 | 245,388 | +3.92(+1.91%) |
Mar 23, 2022 | 208.12 | 209.15 | 204.69 | 204.74 | 430,464 | -4.75(-2.27%) |
Mar 22, 2022 | 206.06 | 210.08 | 205.46 | 209.49 | 431,991 | +3.36(+1.63%) |
Mar 21, 2022 | 203.23 | 206.16 | 203.09 | 206.13 | 470,339 | +2.16(+1.06%) |
Mar 18, 2022 | 199.69 | 205.78 | 199.42 | 203.97 | 1,424,995 | +3.52(+1.76%) |
Mar 17, 2022 | 196.89 | 201.12 | 196.26 | 200.45 | 313,080 | +3.19(+1.62%) |
Mar 16, 2022 | 194.96 | 198.34 | 192.04 | 197.26 | 364,561 | +3.03(+1.56%) |
Mar 15, 2022 | 190.40 | 194.52 | 189.79 | 194.23 | 352,388 | +5.04(+2.66%) |
Mar 14, 2022 | 195.97 | 196.51 | 188.57 | 189.19 | 446,148 | -5.24(-2.70%) |
Mar 11, 2022 | 198.12 | 199.18 | 194.43 | 194.43 | 387,763 | -2.14(-1.09%) |
Mar 10, 2022 | 196.75 | 199.45 | 195.86 | 196.57 | 545,210 | -3.03(-1.52%) |
Mar 09, 2022 | 199.56 | 200.83 | 197.75 | 199.60 | 526,245 | +5.01(+2.57%) |
Mar 08, 2022 | 196.85 | 198.88 | 192.55 | 194.59 | 600,923 | -1.70(-0.87%) |
Mar 07, 2022 | 201.00 | 201.73 | 195.39 | 196.29 | 464,196 | -5.49(-2.72%) |
Mar 04, 2022 | 200.61 | 202.11 | 198.17 | 201.78 | 476,819 | +0.15(+0.07%) |
Mar 03, 2022 | 203.83 | 204.11 | 198.79 | 201.63 | 477,052 | -1.01(-0.50%) |
Mar 02, 2022 | 196.54 | 203.36 | 196.54 | 202.64 | 430,021 | +6.15(+3.13%) |