Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 171.24 | 171.42 | 167.31 | 169.91 | 1,538,868 | -2.25(-1.30%) |
May 27, 2022 | 170.97 | 172.81 | 169.32 | 172.16 | 456,505 | +1.65(+0.97%) |
May 26, 2022 | 166.03 | 171.23 | 165.55 | 170.50 | 833,510 | +5.89(+3.58%) |
May 25, 2022 | 159.30 | 166.00 | 159.00 | 164.62 | 829,115 | +5.18(+3.25%) |
May 24, 2022 | 161.82 | 162.20 | 157.00 | 159.44 | 1,119,665 | -3.92(-2.40%) |
May 23, 2022 | 162.79 | 164.77 | 161.89 | 163.35 | 506,285 | +1.52(+0.94%) |
May 20, 2022 | 159.84 | 161.93 | 155.59 | 161.84 | 1,077,399 | +3.70(+2.34%) |
May 19, 2022 | 159.78 | 161.54 | 154.50 | 158.14 | 1,419,408 | -2.19(-1.37%) |
May 18, 2022 | 174.02 | 175.20 | 157.98 | 160.33 | 1,916,168 | -15.87(-9.01%) |
May 17, 2022 | 174.34 | 176.22 | 172.33 | 176.20 | 533,556 | +5.41(+3.16%) |
May 16, 2022 | 173.34 | 173.34 | 169.49 | 170.80 | 465,840 | -2.91(-1.68%) |
May 13, 2022 | 170.66 | 177.37 | 170.47 | 173.71 | 920,868 | +3.75(+2.21%) |
May 12, 2022 | 166.36 | 170.17 | 165.09 | 169.96 | 1,132,786 | +3.38(+2.03%) |
May 11, 2022 | 169.08 | 170.92 | 166.05 | 166.58 | 800,555 | -2.50(-1.48%) |
May 10, 2022 | 171.13 | 172.52 | 164.88 | 169.08 | 818,200 | -0.35(-0.21%) |
May 09, 2022 | 170.63 | 173.56 | 169.03 | 169.43 | 646,272 | -3.23(-1.87%) |
May 06, 2022 | 172.26 | 174.11 | 167.49 | 172.66 | 674,029 | +0.12(+0.07%) |
May 05, 2022 | 173.02 | 175.06 | 171.23 | 172.55 | 931,349 | -2.71(-1.55%) |
May 04, 2022 | 169.50 | 175.46 | 169.50 | 175.26 | 831,681 | +5.63(+3.32%) |
May 03, 2022 | 167.45 | 170.02 | 166.07 | 169.63 | 660,731 | +2.52(+1.51%) |
May 02, 2022 | 168.76 | 169.47 | 163.74 | 167.10 | 1,102,044 | -0.71(-0.42%) |
Apr 29, 2022 | 171.07 | 173.63 | 167.54 | 167.81 | 808,221 | -3.67(-2.14%) |
Apr 28, 2022 | 169.92 | 171.77 | 168.24 | 171.49 | 951,710 | +2.74(+1.62%) |
Apr 27, 2022 | 168.48 | 171.20 | 167.47 | 168.75 | 674,164 | -0.21(-0.12%) |
Apr 26, 2022 | 171.87 | 173.46 | 168.04 | 168.95 | 1,265,180 | -2.00(-1.17%) |
Apr 25, 2022 | 166.07 | 171.70 | 164.79 | 170.96 | 990,335 | +4.62(+2.78%) |
Apr 22, 2022 | 168.01 | 168.05 | 165.27 | 166.34 | 751,492 | -1.95(-1.16%) |
Apr 21, 2022 | 170.73 | 171.57 | 167.00 | 168.29 | 923,514 | -1.20(-0.71%) |
Apr 20, 2022 | 171.83 | 173.43 | 169.35 | 169.49 | 1,103,263 | -1.30(-0.76%) |
Apr 19, 2022 | 169.05 | 171.58 | 165.05 | 170.79 | 2,113,158 | +2.39(+1.42%) |
Apr 18, 2022 | 168.72 | 171.70 | 165.57 | 168.40 | 1,795,278 | -0.55(-0.33%) |
Apr 14, 2022 | 168.77 | 170.80 | 167.63 | 168.95 | 1,112,381 | +0.03(+0.02%) |
Apr 13, 2022 | 169.28 | 169.80 | 165.94 | 168.92 | 1,131,515 | +3.68(+2.23%) |
Apr 12, 2022 | 168.40 | 170.91 | 164.02 | 165.24 | 1,104,278 | -2.43(-1.45%) |
Apr 11, 2022 | 169.85 | 171.38 | 165.65 | 167.66 | 933,558 | -2.44(-1.43%) |
Apr 08, 2022 | 167.31 | 171.62 | 164.41 | 170.10 | 1,713,787 | +0.58(+0.34%) |
Apr 07, 2022 | 168.90 | 170.20 | 163.84 | 169.52 | 1,768,221 | +1.85(+1.10%) |
Apr 06, 2022 | 167.34 | 169.07 | 162.47 | 167.67 | 2,123,415 | -2.33(-1.37%) |
Apr 05, 2022 | 173.91 | 174.59 | 168.36 | 170.00 | 1,946,606 | -3.98(-2.29%) |
Apr 04, 2022 | 178.58 | 178.80 | 172.67 | 173.98 | 1,943,024 | -4.30(-2.41%) |
Apr 01, 2022 | 197.58 | 198.51 | 177.34 | 178.28 | 2,796,392 | -18.94(-9.60%) |
Mar 31, 2022 | 204.78 | 204.78 | 195.74 | 197.22 | 1,119,148 | -5.37(-2.65%) |
Mar 30, 2022 | 205.29 | 205.80 | 202.06 | 202.59 | 928,511 | -2.91(-1.42%) |
Mar 29, 2022 | 207.35 | 208.15 | 202.49 | 205.50 | 635,756 | -0.31(-0.15%) |
Mar 28, 2022 | 205.69 | 206.85 | 203.37 | 205.81 | 619,729 | +0.34(+0.17%) |
Mar 25, 2022 | 205.72 | 206.20 | 200.94 | 205.47 | 787,180 | +0.74(+0.36%) |
Mar 24, 2022 | 207.99 | 209.50 | 204.10 | 204.73 | 764,527 | -1.71(-0.83%) |
Mar 23, 2022 | 209.53 | 209.69 | 206.36 | 206.44 | 673,785 | -3.60(-1.72%) |
Mar 22, 2022 | 210.22 | 211.88 | 207.27 | 210.05 | 551,906 | -0.11(-0.05%) |
Mar 21, 2022 | 210.76 | 212.56 | 209.14 | 210.16 | 591,556 | -1.09(-0.52%) |
Mar 18, 2022 | 212.60 | 212.90 | 207.65 | 211.25 | 1,393,700 | -1.19(-0.56%) |
Mar 17, 2022 | 212.48 | 214.07 | 209.21 | 212.43 | 907,612 | -1.75(-0.82%) |
Mar 16, 2022 | 196.88 | 214.30 | 196.88 | 214.18 | 1,949,411 | +18.74(+9.59%) |
Mar 15, 2022 | 193.80 | 196.53 | 193.56 | 195.44 | 658,706 | +3.57(+1.86%) |
Mar 14, 2022 | 195.46 | 197.40 | 189.93 | 191.88 | 787,055 | -2.95(-1.51%) |
Mar 11, 2022 | 199.86 | 203.77 | 194.46 | 194.82 | 743,726 | -3.47(-1.75%) |
Mar 10, 2022 | 192.73 | 199.37 | 191.96 | 198.29 | 503,842 | +2.47(+1.26%) |
Mar 09, 2022 | 198.00 | 198.01 | 192.90 | 195.82 | 843,127 | +5.39(+2.83%) |
Mar 08, 2022 | 195.13 | 195.90 | 187.67 | 190.43 | 1,053,687 | -5.96(-3.04%) |
Mar 07, 2022 | 200.32 | 203.79 | 195.41 | 196.39 | 807,837 | -3.83(-1.91%) |
Mar 04, 2022 | 196.44 | 200.62 | 195.98 | 200.22 | 800,268 | +2.56(+1.30%) |
Mar 03, 2022 | 200.01 | 203.04 | 197.05 | 197.66 | 740,118 | -1.45(-0.73%) |
Mar 02, 2022 | 198.90 | 203.03 | 197.82 | 199.12 | 794,799 | +2.32(+1.18%) |