Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 169.03 | 170.29 | 168.11 | 168.44 | 1,149,022 | -2.62(-1.53%) |
May 27, 2022 | 168.13 | 171.96 | 168.13 | 171.07 | 1,035,758 | +3.14(+1.87%) |
May 26, 2022 | 169.44 | 170.18 | 167.47 | 167.93 | 643,006 | -0.20(-0.12%) |
May 25, 2022 | 167.37 | 169.32 | 166.38 | 168.13 | 797,228 | +0.22(+0.13%) |
May 24, 2022 | 165.66 | 168.25 | 164.08 | 167.90 | 830,755 | +2.10(+1.27%) |
May 23, 2022 | 164.89 | 166.62 | 162.36 | 165.80 | 668,390 | +2.65(+1.63%) |
May 20, 2022 | 163.04 | 163.32 | 160.59 | 163.15 | 1,180,048 | +1.72(+1.07%) |
May 19, 2022 | 160.53 | 162.02 | 159.49 | 161.43 | 974,696 | +0.32(+0.20%) |
May 18, 2022 | 164.62 | 165.34 | 160.48 | 161.10 | 812,682 | -3.20(-1.95%) |
May 17, 2022 | 166.16 | 166.68 | 163.31 | 164.30 | 832,757 | -0.50(-0.30%) |
May 16, 2022 | 167.40 | 168.33 | 164.60 | 164.80 | 680,836 | -2.48(-1.49%) |
May 13, 2022 | 166.05 | 167.34 | 163.46 | 167.29 | 613,599 | +2.24(+1.36%) |
May 12, 2022 | 165.15 | 166.16 | 162.77 | 165.05 | 809,835 | +0.23(+0.14%) |
May 11, 2022 | 162.54 | 166.63 | 162.25 | 164.81 | 876,349 | +2.62(+1.62%) |
May 10, 2022 | 167.17 | 168.51 | 162.00 | 162.19 | 845,769 | -3.03(-1.84%) |
May 09, 2022 | 170.00 | 170.90 | 164.62 | 165.22 | 506,734 | -6.52(-3.80%) |
May 06, 2022 | 172.17 | 173.19 | 169.76 | 171.75 | 604,073 | -1.68(-0.97%) |
May 05, 2022 | 177.03 | 177.53 | 172.01 | 173.43 | 644,050 | -3.67(-2.07%) |
May 04, 2022 | 176.57 | 177.39 | 171.92 | 177.10 | 774,359 | +0.53(+0.30%) |
May 03, 2022 | 177.15 | 179.31 | 175.35 | 176.57 | 584,273 | -0.05(-0.03%) |
May 02, 2022 | 183.92 | 184.77 | 171.91 | 176.62 | 865,267 | -6.41(-3.50%) |
Apr 29, 2022 | 191.45 | 193.03 | 182.48 | 183.03 | 1,185,403 | -8.80(-4.58%) |
Apr 28, 2022 | 188.96 | 193.21 | 187.88 | 191.83 | 768,648 | +3.41(+1.81%) |
Apr 27, 2022 | 189.33 | 192.48 | 187.85 | 188.42 | 641,637 | -0.86(-0.46%) |
Apr 26, 2022 | 190.62 | 191.77 | 189.22 | 189.29 | 434,592 | -1.51(-0.79%) |
Apr 25, 2022 | 192.16 | 193.32 | 187.16 | 190.80 | 616,527 | -1.91(-0.99%) |
Apr 22, 2022 | 197.91 | 197.91 | 192.56 | 192.71 | 742,009 | -5.02(-2.54%) |
Apr 21, 2022 | 197.09 | 200.18 | 195.85 | 197.72 | 1,290,325 | +1.83(+0.94%) |
Apr 20, 2022 | 193.68 | 196.84 | 193.68 | 195.89 | 801,076 | +2.77(+1.44%) |
Apr 19, 2022 | 190.00 | 193.50 | 189.94 | 193.11 | 511,507 | +4.03(+2.13%) |
Apr 18, 2022 | 190.98 | 191.84 | 188.01 | 189.08 | 469,155 | -2.06(-1.08%) |
Apr 14, 2022 | 192.49 | 193.18 | 190.88 | 191.14 | 843,661 | -0.72(-0.37%) |
Apr 13, 2022 | 191.76 | 193.24 | 189.80 | 191.86 | 465,335 | -0.39(-0.20%) |
Apr 12, 2022 | 192.36 | 194.31 | 191.10 | 192.25 | 710,347 | -0.19(-0.10%) |
Apr 11, 2022 | 198.83 | 199.42 | 191.33 | 192.44 | 1,292,497 | -5.98(-3.01%) |
Apr 08, 2022 | 199.03 | 199.50 | 195.99 | 198.42 | 875,487 | -1.61(-0.81%) |
Apr 07, 2022 | 199.78 | 201.10 | 197.70 | 200.03 | 741,254 | -1.11(-0.55%) |
Apr 06, 2022 | 196.11 | 201.48 | 194.53 | 201.14 | 990,873 | +5.55(+2.83%) |
Apr 05, 2022 | 193.81 | 199.96 | 193.81 | 195.59 | 749,525 | +0.39(+0.20%) |
Apr 04, 2022 | 197.53 | 198.26 | 192.80 | 195.20 | 710,533 | -2.28(-1.15%) |
Apr 01, 2022 | 195.03 | 198.02 | 193.52 | 197.48 | 797,374 | +3.58(+1.85%) |
Mar 31, 2022 | 198.09 | 199.09 | 193.86 | 193.90 | 941,192 | -3.29(-1.67%) |
Mar 30, 2022 | 196.99 | 197.23 | 194.66 | 197.19 | 604,982 | -0.52(-0.26%) |
Mar 29, 2022 | 196.67 | 198.22 | 195.08 | 197.71 | 1,222,168 | +3.59(+1.85%) |
Mar 28, 2022 | 192.06 | 194.77 | 190.92 | 194.12 | 1,405,641 | +3.08(+1.61%) |
Mar 25, 2022 | 191.17 | 191.72 | 189.32 | 191.04 | 1,363,040 | +1.07(+0.57%) |
Mar 24, 2022 | 188.03 | 190.37 | 187.37 | 189.96 | 609,642 | +1.83(+0.97%) |
Mar 23, 2022 | 189.70 | 190.20 | 187.59 | 188.13 | 665,475 | -2.09(-1.10%) |
Mar 22, 2022 | 192.68 | 192.68 | 187.87 | 190.22 | 767,017 | -1.39(-0.72%) |
Mar 21, 2022 | 191.67 | 192.44 | 190.34 | 191.61 | 1,142,810 | +0.19(+0.10%) |
Mar 18, 2022 | 195.35 | 195.35 | 190.91 | 191.42 | 1,449,951 | -2.67(-1.38%) |
Mar 17, 2022 | 190.93 | 194.44 | 190.93 | 194.09 | 442,220 | +1.69(+0.88%) |
Mar 16, 2022 | 191.68 | 193.83 | 188.22 | 192.41 | 618,254 | +2.09(+1.10%) |
Mar 15, 2022 | 191.96 | 192.19 | 188.30 | 190.32 | 691,649 | +0.15(+0.08%) |
Mar 14, 2022 | 195.16 | 195.16 | 189.03 | 190.17 | 500,226 | -2.82(-1.46%) |
Mar 11, 2022 | 196.37 | 198.17 | 192.54 | 192.99 | 493,224 | -2.50(-1.28%) |
Mar 10, 2022 | 194.52 | 195.76 | 193.24 | 195.49 | 673,867 | -0.49(-0.25%) |
Mar 09, 2022 | 196.06 | 199.46 | 194.81 | 195.98 | 732,971 | +3.26(+1.69%) |
Mar 08, 2022 | 196.44 | 196.58 | 191.69 | 192.72 | 647,170 | -3.58(-1.83%) |
Mar 07, 2022 | 198.73 | 200.20 | 195.78 | 196.31 | 666,416 | -2.05(-1.03%) |
Mar 04, 2022 | 192.38 | 198.52 | 191.39 | 198.35 | 632,840 | +3.79(+1.95%) |
Mar 03, 2022 | 193.88 | 194.70 | 191.04 | 194.56 | 552,025 | +2.19(+1.14%) |
Mar 02, 2022 | 190.13 | 193.15 | 189.84 | 192.37 | 611,213 | +3.86(+2.05%) |