Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2022 | 164.74 | 166.11 | 161.88 | 164.12 | 5,065,323 | -2.79(-1.67%) |
May 13, 2022 | 163.55 | 168.68 | 162.01 | 166.91 | 6,499,772 | +6.49(+4.05%) |
May 12, 2022 | 156.93 | 166.85 | 154.64 | 160.42 | 10,187,557 | -0.85(-0.53%) |
May 11, 2022 | 165.50 | 169.98 | 160.83 | 161.27 | 7,219,104 | -5.88(-3.52%) |
May 10, 2022 | 167.42 | 171.26 | 163.28 | 167.15 | 8,597,659 | +3.55(+2.17%) |
May 09, 2022 | 166.72 | 170.29 | 162.13 | 163.60 | 10,014,524 | -6.10(-3.59%) |
May 06, 2022 | 169.49 | 172.43 | 165.58 | 169.70 | 7,232,683 | -2.60(-1.51%) |
May 05, 2022 | 180.49 | 182.24 | 169.82 | 172.30 | 8,377,260 | -13.18(-7.11%) |
May 04, 2022 | 179.71 | 185.98 | 174.74 | 185.48 | 7,561,968 | +7.12(+3.99%) |
May 03, 2022 | 176.95 | 180.38 | 176.13 | 178.36 | 5,045,845 | +0.79(+0.44%) |
May 02, 2022 | 175.09 | 177.78 | 173.12 | 177.57 | 6,276,504 | +1.63(+0.93%) |
Apr 29, 2022 | 182.57 | 185.36 | 175.30 | 175.94 | 7,130,508 | -9.80(-5.28%) |
Apr 28, 2022 | 181.41 | 186.93 | 178.98 | 185.74 | 10,617,288 | +11.06(+6.33%) |
Apr 27, 2022 | 171.00 | 177.23 | 169.96 | 174.68 | 9,674,313 | +4.60(+2.70%) |
Apr 26, 2022 | 172.62 | 173.72 | 167.55 | 170.08 | 8,074,640 | -4.49(-2.57%) |
Apr 25, 2022 | 169.69 | 174.76 | 169.23 | 174.57 | 7,987,474 | +3.14(+1.83%) |
Apr 22, 2022 | 177.70 | 179.05 | 171.10 | 171.43 | 9,246,886 | -5.80(-3.27%) |
Apr 21, 2022 | 188.78 | 176.74 | 177.23 | 9,115,035 | -9.00(-4.83%) | |
Apr 20, 2022 | 192.89 | 193.30 | 186.08 | 186.23 | 6,014,438 | -5.16(-2.70%) |
Apr 19, 2022 | 187.24 | 192.20 | 185.52 | 191.39 | 6,135,842 | +4.38(+2.34%) |
Apr 18, 2022 | 188.30 | 189.35 | 185.53 | 187.01 | 4,896,965 | -2.40(-1.27%) |
Apr 14, 2022 | 196.32 | 196.45 | 189.22 | 189.41 | 5,126,718 | -6.31(-3.22%) |
Apr 13, 2022 | 191.99 | 197.10 | 189.32 | 195.72 | 8,732,325 | +0.91(+0.47%) |
Apr 12, 2022 | 199.75 | 201.12 | 194.58 | 194.81 | 4,830,362 | -0.64(-0.33%) |
Apr 11, 2022 | 194.21 | 197.10 | 192.16 | 195.45 | 5,172,587 | -1.72(-0.87%) |
Apr 08, 2022 | 198.64 | 200.14 | 196.62 | 197.17 | 3,897,670 | -2.99(-1.49%) |
Apr 07, 2022 | 199.12 | 202.72 | 198.19 | 200.16 | 5,312,850 | -0.66(-0.33%) |
Apr 06, 2022 | 205.21 | 205.47 | 198.08 | 200.82 | 7,167,747 | -9.32(-4.44%) |
Apr 05, 2022 | 218.00 | 218.27 | 208.67 | 210.14 | 7,311,144 | -8.71(-3.98%) |
Apr 04, 2022 | 214.63 | 221.00 | 214.10 | 218.85 | 7,847,640 | +6.60(+3.11%) |
Apr 01, 2022 | 212.48 | 214.03 | 210.04 | 212.25 | 6,007,893 | -0.07(-0.03%) |
Mar 31, 2022 | 214.50 | 216.79 | 211.79 | 212.32 | 7,147,552 | -2.62(-1.22%) |
Mar 30, 2022 | 219.71 | 219.85 | 213.40 | 214.94 | 4,950,647 | -6.35(-2.87%) |
Mar 29, 2022 | 218.62 | 222.16 | 216.77 | 221.29 | 5,369,621 | +6.01(+2.79%) |
Mar 28, 2022 | 210.38 | 215.38 | 209.30 | 215.28 | 4,290,629 | +4.25(+2.01%) |
Mar 25, 2022 | 214.27 | 215.86 | 208.48 | 211.03 | 3,658,000 | -2.95(-1.38%) |
Mar 24, 2022 | 212.35 | 214.11 | 209.87 | 213.98 | 4,149,341 | +2.87(+1.36%) |
Mar 23, 2022 | 213.87 | 213.93 | 208.31 | 211.11 | 8,402,959 | -7.10(-3.25%) |
Mar 22, 2022 | 213.72 | 221.85 | 212.62 | 218.21 | 7,027,322 | +4.49(+2.10%) |
Mar 21, 2022 | 218.19 | 219.10 | 210.61 | 213.72 | 6,444,627 | -5.08(-2.32%) |
Mar 18, 2022 | 209.23 | 219.58 | 208.31 | 218.80 | 12,220,702 | +8.39(+3.99%) |
Mar 17, 2022 | 204.62 | 210.68 | 202.56 | 210.41 | 5,841,707 | +4.84(+2.35%) |
Mar 16, 2022 | 198.66 | 205.90 | 197.33 | 205.57 | 6,048,457 | +9.43(+4.81%) |
Mar 15, 2022 | 198.53 | 199.96 | 192.74 | 196.14 | 5,275,947 | +3.02(+1.56%) |
Mar 14, 2022 | 198.24 | 200.16 | 191.82 | 193.12 | 5,665,436 | -4.78(-2.42%) |
Mar 11, 2022 | 204.77 | 204.77 | 197.63 | 197.90 | 5,196,957 | -2.25(-1.12%) |
Mar 10, 2022 | 199.10 | 201.20 | 197.53 | 200.15 | 5,651,361 | -3.01(-1.48%) |
Mar 09, 2022 | 198.35 | 205.23 | 197.22 | 203.16 | 6,889,579 | +11.08(+5.77%) |
Mar 08, 2022 | 194.28 | 197.20 | 189.20 | 192.08 | 8,224,747 | -4.15(-2.11%) |
Mar 07, 2022 | 203.45 | 204.93 | 196.04 | 196.23 | 7,415,881 | -6.78(-3.34%) |
Mar 04, 2022 | 204.70 | 206.38 | 199.26 | 203.01 | 6,816,490 | -1.74(-0.85%) |
Mar 03, 2022 | 210.39 | 211.63 | 204.22 | 204.75 | 6,550,497 | -5.64(-2.68%) |
Mar 02, 2022 | 216.10 | 217.31 | 201.15 | 210.39 | 16,667,818 | +1.50(+0.72%) |