Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 179.28 | 180.48 | 175.46 | 177.22 | 158,658 | -2.81(-1.56%) |
May 27, 2022 | 176.04 | 180.42 | 176.04 | 180.04 | 120,880 | +4.04(+2.29%) |
May 26, 2022 | 178.39 | 183.99 | 173.89 | 176.00 | 236,883 | +0.02(+0.01%) |
May 25, 2022 | 169.75 | 178.98 | 169.56 | 175.98 | 247,704 | +4.25(+2.48%) |
May 24, 2022 | 169.32 | 172.49 | 169.32 | 171.72 | 187,233 | +1.90(+1.12%) |
May 23, 2022 | 171.07 | 171.69 | 166.42 | 169.82 | 235,622 | -1.30(-0.76%) |
May 20, 2022 | 178.84 | 178.84 | 163.72 | 171.12 | 384,095 | -5.76(-3.26%) |
May 19, 2022 | 171.14 | 180.55 | 171.14 | 176.88 | 189,001 | +5.31(+3.09%) |
May 18, 2022 | 181.66 | 181.94 | 169.78 | 171.58 | 248,378 | -12.45(-6.76%) |
May 17, 2022 | 182.44 | 185.34 | 180.56 | 184.02 | 154,942 | +4.18(+2.32%) |
May 16, 2022 | 182.53 | 184.43 | 177.69 | 179.85 | 207,332 | -4.78(-2.59%) |
May 13, 2022 | 179.36 | 186.48 | 179.36 | 184.62 | 180,984 | +7.34(+4.14%) |
May 12, 2022 | 174.49 | 179.96 | 171.63 | 177.29 | 198,310 | +2.83(+1.62%) |
May 11, 2022 | 176.31 | 181.47 | 173.26 | 174.46 | 119,672 | -0.67(-0.38%) |
May 10, 2022 | 176.88 | 178.40 | 170.87 | 175.13 | 182,039 | -1.82(-1.03%) |
May 09, 2022 | 178.00 | 182.06 | 175.63 | 176.95 | 205,554 | -2.85(-1.58%) |
May 06, 2022 | 180.48 | 180.83 | 176.91 | 179.80 | 113,951 | -0.43(-0.24%) |
May 05, 2022 | 182.91 | 183.26 | 176.94 | 180.23 | 108,462 | -5.91(-3.17%) |
May 04, 2022 | 180.53 | 186.81 | 178.15 | 186.14 | 149,755 | +4.16(+2.28%) |
May 03, 2022 | 176.24 | 183.37 | 175.34 | 181.99 | 140,734 | +5.99(+3.40%) |
May 02, 2022 | 173.79 | 176.12 | 170.11 | 176.00 | 175,547 | +4.50(+2.62%) |
Apr 29, 2022 | 175.37 | 179.20 | 171.06 | 171.50 | 186,499 | -3.74(-2.14%) |
Apr 28, 2022 | 169.19 | 177.32 | 165.75 | 175.24 | 166,835 | +9.28(+5.59%) |
Apr 27, 2022 | 171.96 | 174.63 | 161.60 | 165.96 | 205,780 | +2.09(+1.27%) |
Apr 26, 2022 | 165.69 | 168.57 | 163.88 | 163.88 | 163,546 | -5.39(-3.18%) |
Apr 25, 2022 | 164.42 | 169.89 | 162.60 | 169.26 | 159,008 | +3.90(+2.36%) |
Apr 22, 2022 | 165.54 | 170.75 | 163.19 | 165.36 | 131,616 | -1.43(-0.86%) |
Apr 21, 2022 | 174.31 | 174.40 | 165.75 | 166.79 | 166,670 | -3.97(-2.32%) |
Apr 20, 2022 | 175.50 | 177.99 | 170.59 | 170.76 | 131,774 | -1.96(-1.13%) |
Apr 19, 2022 | 163.32 | 174.33 | 163.32 | 172.72 | 152,051 | +10.79(+6.67%) |
Apr 18, 2022 | 159.26 | 163.31 | 159.15 | 161.93 | 137,836 | +2.42(+1.52%) |
Apr 14, 2022 | 160.49 | 163.43 | 158.58 | 159.50 | 149,080 | +0.40(+0.25%) |
Apr 13, 2022 | 157.53 | 160.51 | 156.43 | 159.10 | 189,079 | +1.53(+0.97%) |
Apr 12, 2022 | 156.75 | 163.65 | 156.19 | 157.57 | 299,684 | -0.49(-0.31%) |
Apr 11, 2022 | 151.66 | 159.66 | 151.66 | 158.06 | 244,658 | +7.41(+4.92%) |
Apr 08, 2022 | 147.54 | 153.47 | 146.74 | 150.66 | 187,345 | +2.35(+1.59%) |
Apr 07, 2022 | 149.56 | 150.58 | 143.51 | 148.31 | 317,935 | -6.22(-4.03%) |
Apr 06, 2022 | 156.06 | 159.36 | 153.36 | 154.53 | 218,076 | -1.88(-1.20%) |
Apr 05, 2022 | 161.08 | 161.69 | 155.36 | 156.41 | 152,767 | -6.71(-4.11%) |
Apr 04, 2022 | 162.54 | 166.13 | 161.73 | 163.12 | 162,510 | +1.03(+0.64%) |
Apr 01, 2022 | 166.77 | 167.34 | 160.85 | 162.08 | 259,429 | -3.20(-1.94%) |
Mar 31, 2022 | 176.82 | 176.82 | 164.37 | 165.28 | 220,192 | -12.54(-7.05%) |
Mar 30, 2022 | 185.00 | 186.00 | 177.56 | 177.82 | 105,048 | -8.64(-4.63%) |
Mar 29, 2022 | 184.84 | 187.42 | 183.20 | 186.46 | 171,954 | +5.17(+2.85%) |
Mar 28, 2022 | 182.74 | 183.88 | 178.60 | 181.29 | 280,905 | -2.10(-1.14%) |
Mar 25, 2022 | 186.74 | 188.00 | 182.61 | 183.38 | 210,617 | -2.89(-1.55%) |
Mar 24, 2022 | 186.67 | 191.50 | 184.65 | 186.27 | 118,321 | -0.41(-0.22%) |
Mar 23, 2022 | 192.13 | 192.67 | 185.93 | 186.68 | 102,564 | -6.26(-3.25%) |
Mar 22, 2022 | 194.44 | 196.56 | 189.49 | 192.95 | 175,228 | +0.45(+0.24%) |
Mar 21, 2022 | 195.69 | 197.81 | 190.97 | 192.49 | 140,868 | -2.38(-1.22%) |
Mar 18, 2022 | 192.71 | 194.96 | 186.24 | 194.88 | 503,027 | -0.43(-0.22%) |
Mar 17, 2022 | 192.18 | 195.38 | 189.64 | 195.31 | 156,127 | +1.98(+1.02%) |
Mar 16, 2022 | 186.13 | 194.01 | 185.15 | 193.33 | 263,277 | +8.65(+4.68%) |
Mar 15, 2022 | 182.60 | 184.94 | 180.72 | 184.68 | 167,190 | +2.88(+1.58%) |
Mar 14, 2022 | 186.70 | 186.73 | 178.83 | 181.81 | 357,447 | -2.81(-1.52%) |
Mar 11, 2022 | 185.93 | 187.57 | 183.56 | 184.62 | 202,026 | -1.30(-0.70%) |
Mar 10, 2022 | 182.10 | 185.94 | 185.91 | 203,718 | +0.33(+0.18%) | |
Mar 09, 2022 | 192.53 | 192.53 | 184.74 | 185.58 | 216,011 | -2.11(-1.12%) |
Mar 08, 2022 | 183.26 | 192.54 | 179.73 | 187.69 | 335,490 | +5.07(+2.78%) |
Mar 07, 2022 | 184.93 | 186.31 | 180.80 | 182.62 | 315,031 | -2.48(-1.34%) |
Mar 04, 2022 | 183.49 | 187.39 | 181.94 | 185.10 | 210,869 | -1.23(-0.66%) |
Mar 03, 2022 | 192.15 | 192.15 | 183.18 | 186.33 | 253,879 | -5.50(-2.87%) |
Mar 02, 2022 | 180.99 | 192.38 | 180.59 | 191.83 | 290,525 | +13.49(+7.57%) |