Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 181.52 | 184.22 | 178.93 | 178.93 | 2,345,181 | -2.73(-1.50%) |
May 30, 2022 | 182.90 | 182.90 | 179.73 | 181.66 | 112,238 | +0.50(+0.28%) |
May 27, 2022 | 180.89 | 182.09 | 180.17 | 181.16 | 400,464 | +1.13(+0.63%) |
May 26, 2022 | 179.50 | 181.97 | 178.94 | 180.03 | 337,390 | -0.01(-0.01%) |
May 25, 2022 | 180.03 | 181.43 | 178.41 | 180.04 | 454,220 | -1.37(-0.76%) |
May 24, 2022 | 179.04 | 182.90 | 177.27 | 181.41 | 573,613 | +2.96(+1.66%) |
May 20, 2022 | 178.45 | 0 | +0.45(+0.25%) | |||
May 19, 2022 | 174.24 | 179.20 | 173.34 | 178.00 | 387,730 | +6.00(+3.49%) |
May 18, 2022 | 175.39 | 176.57 | 171.12 | 172.00 | 230,471 | -3.71(-2.11%) |
May 17, 2022 | 176.65 | 177.42 | 174.14 | 175.71 | 415,527 | +0.42(+0.24%) |
May 16, 2022 | 175.35 | 177.10 | 174.68 | 175.29 | 381,617 | -0.06(-0.03%) |
May 13, 2022 | 175.35 | 179.09 | 174.43 | 175.35 | 330,285 | -1.02(-0.58%) |
May 12, 2022 | 179.15 | 181.30 | 174.25 | 176.37 | 538,021 | -5.79(-3.18%) |
May 11, 2022 | 184.35 | 187.37 | 181.36 | 182.16 | 675,365 | -1.20(-0.65%) |
May 10, 2022 | 185.40 | 187.28 | 182.71 | 183.36 | 353,431 | -0.73(-0.40%) |
May 09, 2022 | 190.35 | 192.85 | 183.67 | 184.09 | 498,831 | -9.89(-5.10%) |
May 06, 2022 | 193.53 | 196.54 | 192.96 | 193.98 | 382,440 | -0.64(-0.33%) |
May 05, 2022 | 200.02 | 203.40 | 193.01 | 194.62 | 352,798 | -4.56(-2.29%) |
May 04, 2022 | 195.69 | 200.04 | 193.56 | 199.18 | 369,985 | +3.78(+1.93%) |
May 03, 2022 | 193.87 | 196.20 | 193.65 | 195.40 | 303,472 | +1.62(+0.84%) |
May 02, 2022 | 191.72 | 194.14 | 189.56 | 193.78 | 387,540 | -0.50(-0.26%) |
Apr 29, 2022 | 197.42 | 198.39 | 194.09 | 194.28 | 410,186 | -1.77(-0.90%) |
Apr 28, 2022 | 193.12 | 196.79 | 192.47 | 196.05 | 331,177 | +3.14(+1.63%) |
Apr 27, 2022 | 194.16 | 195.56 | 192.49 | 192.91 | 363,804 | -1.23(-0.63%) |
Apr 26, 2022 | 200.26 | 200.26 | 193.90 | 194.14 | 423,886 | -3.90(-1.97%) |
Apr 25, 2022 | 196.59 | 201.13 | 194.04 | 198.04 | 471,710 | -3.76(-1.86%) |
Apr 22, 2022 | 203.68 | 206.29 | 201.36 | 201.80 | 357,023 | -2.59(-1.27%) |
Apr 21, 2022 | 207.58 | 209.39 | 203.50 | 204.39 | 317,511 | -5.48(-2.61%) |
Apr 20, 2022 | 207.04 | 210.31 | 205.64 | 209.87 | 327,189 | +1.56(+0.75%) |
Apr 19, 2022 | 209.81 | 211.92 | 207.89 | 208.31 | 401,914 | -2.01(-0.96%) |
Apr 18, 2022 | 212.28 | 212.57 | 209.85 | 210.32 | 204,600 | -0.50(-0.24%) |
Apr 14, 2022 | 210.82 | 0 | +1.34(+0.64%) | |||
Apr 13, 2022 | 210.64 | 212.17 | 209.23 | 209.48 | 254,884 | +1.17(+0.56%) |
Apr 12, 2022 | 210.72 | 212.00 | 207.97 | 208.31 | 244,280 | -1.14(-0.54%) |
Apr 11, 2022 | 211.71 | 213.36 | 207.72 | 209.45 | 282,829 | +0.36(+0.17%) |
Apr 08, 2022 | 207.98 | 209.76 | 206.95 | 209.09 | 246,681 | +2.26(+1.09%) |
Apr 07, 2022 | 206.00 | 209.54 | 204.49 | 206.83 | 245,040 | +1.57(+0.76%) |
Apr 06, 2022 | 200.77 | 207.13 | 200.52 | 205.26 | 327,117 | +4.54(+2.26%) |
Apr 05, 2022 | 201.33 | 206.99 | 200.16 | 200.72 | 454,913 | -2.59(-1.27%) |
Apr 04, 2022 | 205.77 | 206.33 | 201.27 | 203.31 | 295,389 | -1.45(-0.71%) |
Apr 01, 2022 | 198.77 | 205.06 | 198.77 | 204.76 | 276,480 | +5.82(+2.93%) |
Mar 31, 2022 | 203.14 | 205.81 | 198.94 | 198.94 | 559,777 | -2.68(-1.33%) |
Mar 30, 2022 | 195.83 | 201.78 | 195.83 | 201.62 | 477,394 | +5.28(+2.69%) |
Mar 29, 2022 | 190.11 | 196.45 | 188.99 | 196.34 | 336,377 | +1.38(+0.71%) |
Mar 28, 2022 | 194.37 | 195.98 | 192.17 | 194.96 | 458,925 | -2.02(-1.03%) |
Mar 25, 2022 | 198.14 | 198.15 | 195.30 | 196.98 | 482,428 | -1.82(-0.92%) |
Mar 24, 2022 | 200.85 | 201.98 | 197.58 | 198.80 | 658,959 | -0.48(-0.24%) |
Mar 23, 2022 | 197.20 | 199.84 | 196.45 | 199.28 | 430,793 | +3.41(+1.74%) |
Mar 22, 2022 | 199.81 | 199.81 | 194.40 | 195.87 | 496,580 | -3.12(-1.57%) |
Mar 21, 2022 | 196.35 | 201.45 | 196.35 | 198.99 | 327,987 | +4.27(+2.19%) |
Mar 18, 2022 | 196.30 | 199.67 | 193.39 | 194.72 | 1,689,756 | -2.82(-1.43%) |
Mar 17, 2022 | 198.77 | 200.42 | 196.05 | 197.54 | 507,737 | +1.73(+0.88%) |
Mar 16, 2022 | 196.14 | 197.33 | 192.73 | 195.81 | 803,966 | -1.57(-0.80%) |
Mar 15, 2022 | 193.26 | 198.31 | 191.96 | 197.38 | 671,750 | +0.61(+0.31%) |
Mar 14, 2022 | 198.24 | 202.88 | 193.20 | 196.77 | 556,445 | -4.72(-2.34%) |
Mar 11, 2022 | 200.07 | 204.11 | 199.47 | 201.49 | 529,255 | -3.46(-1.69%) |
Mar 10, 2022 | 208.00 | 209.11 | 202.95 | 204.95 | 472,869 | -0.95(-0.46%) |
Mar 09, 2022 | 199.00 | 206.54 | 198.66 | 205.90 | 575,402 | -2.70(-1.29%) |
Mar 08, 2022 | 211.01 | 216.32 | 204.13 | 208.60 | 812,427 | -1.05(-0.50%) |
Mar 07, 2022 | 202.94 | 211.44 | 202.54 | 209.65 | 1,398,342 | +8.32(+4.13%) |
Mar 04, 2022 | 196.51 | 202.33 | 195.60 | 201.33 | 476,361 | +6.87(+3.53%) |
Mar 03, 2022 | 191.65 | 194.72 | 191.10 | 194.46 | 370,203 | +3.49(+1.83%) |
Mar 02, 2022 | 188.70 | 191.16 | 187.00 | 190.97 | 543,865 | -0.19(-0.10%) |