Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 180.19 | 180.72 | 178.42 | 179.43 | 32,981 | -1.35(-0.75%) |
May 27, 2022 | 177.73 | 180.78 | 177.73 | 180.78 | 21,991 | +4.24(+2.40%) |
May 26, 2022 | 173.61 | 177.12 | 173.61 | 176.54 | 31,961 | +3.63(+2.10%) |
May 25, 2022 | 170.53 | 173.53 | 170.53 | 172.92 | 27,585 | +2.05(+1.20%) |
May 24, 2022 | 170.84 | 171.46 | 168.29 | 170.87 | 64,148 | -1.69(-0.98%) |
May 23, 2022 | 171.24 | 172.72 | 170.07 | 172.56 | 21,950 | +2.97(+1.75%) |
May 20, 2022 | 171.12 | 171.47 | 165.81 | 169.59 | 56,384 | -0.24(-0.14%) |
May 19, 2022 | 170.46 | 171.55 | 168.72 | 169.84 | 101,333 | -0.62(-0.36%) |
May 18, 2022 | 175.18 | 175.18 | 170.30 | 170.46 | 27,182 | -6.87(-3.88%) |
May 17, 2022 | 176.46 | 177.42 | 175.41 | 177.33 | 75,180 | +3.54(+2.04%) |
May 16, 2022 | 174.28 | 175.33 | 173.06 | 173.79 | 15,075 | -0.67(-0.38%) |
May 13, 2022 | 172.38 | 175.19 | 172.37 | 174.46 | 16,381 | +4.39(+2.58%) |
May 12, 2022 | 168.62 | 170.77 | 167.15 | 170.07 | 223,585 | -0.08(-0.05%) |
May 11, 2022 | 172.67 | 174.92 | 169.84 | 170.15 | 34,251 | -2.90(-1.68%) |
May 10, 2022 | 175.59 | 176.13 | 171.02 | 173.04 | 42,894 | +0.47(+0.27%) |
May 09, 2022 | 176.13 | 176.26 | 172.11 | 172.58 | 78,947 | -6.38(-3.57%) |
May 06, 2022 | 179.51 | 180.44 | 176.46 | 178.96 | 31,036 | -1.28(-0.71%) |
May 05, 2022 | 185.44 | 185.44 | 178.52 | 180.24 | 71,293 | -6.71(-3.59%) |
May 04, 2022 | 182.14 | 187.35 | 180.65 | 186.95 | 58,183 | +5.06(+2.78%) |
May 03, 2022 | 181.23 | 182.72 | 181.11 | 181.89 | 9,296 | +1.02(+0.56%) |
May 02, 2022 | 179.66 | 181.32 | 177.20 | 180.87 | 23,076 | +1.12(+0.62%) |
Apr 29, 2022 | 184.84 | 185.85 | 179.53 | 179.75 | 7,735 | -6.59(-3.54%) |
Apr 28, 2022 | 184.07 | 187.15 | 182.35 | 186.35 | 48,826 | +4.24(+2.33%) |
Apr 27, 2022 | 182.26 | 184.35 | 181.29 | 182.11 | 22,834 | +0.28(+0.15%) |
Apr 26, 2022 | 185.32 | 185.32 | 181.79 | 181.83 | 6,652 | -5.31(-2.84%) |
Apr 25, 2022 | 184.77 | 187.19 | 183.56 | 187.14 | 23,412 | +0.97(+0.52%) |
Apr 22, 2022 | 191.03 | 191.03 | 186.09 | 186.17 | 14,154 | -5.02(-2.63%) |
Apr 21, 2022 | 196.52 | 196.52 | 190.93 | 191.19 | 8,699 | -3.33(-1.71%) |
Apr 20, 2022 | 195.47 | 195.47 | 194.19 | 194.52 | 50,432 | -0.15(-0.08%) |
Apr 19, 2022 | 190.70 | 194.80 | 190.70 | 194.67 | 14,312 | +3.60(+1.88%) |
Apr 18, 2022 | 191.03 | 191.98 | 190.24 | 191.07 | 126,816 | -0.39(-0.20%) |
Apr 14, 2022 | 194.43 | 194.43 | 191.45 | 191.46 | 178,664 | -2.51(-1.29%) |
Apr 13, 2022 | 191.39 | 194.14 | 191.36 | 193.97 | 8,698 | +2.52(+1.32%) |
Apr 12, 2022 | 193.50 | 194.29 | 190.93 | 191.45 | 25,454 | -0.58(-0.30%) |
Apr 11, 2022 | 193.22 | 193.84 | 191.84 | 192.03 | 16,141 | -2.91(-1.49%) |
Apr 08, 2022 | 195.38 | 196.33 | 194.50 | 194.94 | 23,139 | -0.61(-0.31%) |
Apr 07, 2022 | 194.55 | 196.53 | 193.61 | 195.55 | 22,497 | +0.54(+0.28%) |
Apr 06, 2022 | 194.85 | 195.61 | 193.91 | 195.00 | 139,831 | -2.04(-1.03%) |
Apr 05, 2022 | 199.66 | 199.86 | 196.97 | 197.04 | 9,800 | -2.83(-1.42%) |
Apr 04, 2022 | 198.53 | 199.91 | 198.38 | 199.87 | 7,094 | +1.51(+0.76%) |
Apr 01, 2022 | 198.02 | 198.47 | 196.71 | 198.36 | 14,836 | +0.64(+0.32%) |
Mar 31, 2022 | 200.20 | 200.67 | 197.71 | 197.72 | 11,094 | -2.85(-1.42%) |
Mar 30, 2022 | 201.88 | 201.96 | 199.95 | 200.57 | 13,691 | -1.55(-0.77%) |
Mar 29, 2022 | 201.40 | 202.17 | 200.47 | 202.12 | 70,448 | +2.67(+1.34%) |
Mar 28, 2022 | 197.71 | 199.46 | 196.69 | 199.46 | 20,298 | +1.46(+0.74%) |
Mar 25, 2022 | 197.16 | 198.12 | 196.28 | 197.99 | 23,501 | +0.91(+0.46%) |
Mar 24, 2022 | 195.01 | 197.14 | 194.83 | 197.08 | 15,750 | +2.54(+1.30%) |
Mar 23, 2022 | 195.88 | 196.49 | 194.32 | 194.54 | 17,390 | -2.30(-1.17%) |
Mar 22, 2022 | 195.83 | 197.39 | 195.83 | 196.84 | 7,691 | +2.32(+1.19%) |
Mar 21, 2022 | 194.89 | 195.79 | 193.47 | 194.52 | 15,063 | -0.33(-0.17%) |
Mar 18, 2022 | 191.99 | 194.97 | 191.83 | 194.85 | 94,521 | +2.46(+1.28%) |
Mar 17, 2022 | 189.54 | 192.46 | 189.11 | 192.40 | 49,590 | +2.50(+1.32%) |
Mar 16, 2022 | 187.28 | 189.96 | 185.43 | 189.89 | 12,101 | +4.58(+2.47%) |
Mar 15, 2022 | 182.74 | 185.63 | 182.33 | 185.31 | 11,781 | +3.73(+2.06%) |
Mar 14, 2022 | 183.74 | 184.80 | 181.15 | 181.58 | 19,925 | -1.66(-0.91%) |
Mar 11, 2022 | 187.49 | 187.49 | 183.24 | 183.24 | 26,235 | -2.77(-1.49%) |
Mar 10, 2022 | 184.77 | 186.21 | 183.71 | 186.02 | 20,901 | -0.64(-0.34%) |
Mar 09, 2022 | 185.78 | 187.37 | 185.01 | 186.66 | 26,208 | +4.85(+2.67%) |
Mar 08, 2022 | 183.05 | 186.39 | 181.25 | 181.80 | 65,396 | -1.06(-0.58%) |
Mar 07, 2022 | 188.66 | 188.66 | 182.81 | 182.86 | 64,025 | -5.81(-3.08%) |
Mar 04, 2022 | 188.67 | 189.14 | 187.21 | 188.67 | 12,980 | -1.63(-0.86%) |
Mar 03, 2022 | 192.74 | 192.91 | 189.68 | 190.30 | 13,574 | -1.87(-0.97%) |
Mar 02, 2022 | 189.64 | 192.54 | 189.31 | 192.16 | 19,778 | +3.96(+2.11%) |