Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 181.50 | 184.69 | 180.79 | 182.91 | 896,141 | +0.03(+0.02%) |
May 27, 2022 | 181.87 | 183.12 | 181.58 | 182.88 | 446,473 | +1.43(+0.79%) |
May 26, 2022 | 179.97 | 183.20 | 178.53 | 181.45 | 538,720 | +3.10(+1.74%) |
May 25, 2022 | 177.83 | 179.43 | 177.04 | 178.35 | 534,722 | +0.07(+0.04%) |
May 24, 2022 | 175.84 | 178.44 | 174.43 | 178.28 | 497,636 | +1.45(+0.82%) |
May 23, 2022 | 174.33 | 177.22 | 173.89 | 176.82 | 404,654 | +3.13(+1.80%) |
May 20, 2022 | 174.34 | 174.61 | 170.59 | 173.69 | 413,106 | +0.97(+0.56%) |
May 19, 2022 | 170.52 | 174.44 | 170.21 | 172.72 | 468,381 | +1.60(+0.93%) |
May 18, 2022 | 176.32 | 176.32 | 170.40 | 171.12 | 438,873 | -3.22(-1.85%) |
May 17, 2022 | 172.09 | 174.87 | 170.51 | 174.34 | 462,455 | +2.64(+1.54%) |
May 16, 2022 | 170.08 | 172.58 | 168.54 | 171.71 | 407,748 | +1.59(+0.93%) |
May 13, 2022 | 171.40 | 171.59 | 168.48 | 170.12 | 527,426 | -0.43(-0.25%) |
May 12, 2022 | 170.90 | 173.08 | 168.50 | 170.54 | 650,511 | -2.24(-1.30%) |
May 11, 2022 | 172.49 | 174.13 | 170.31 | 172.78 | 676,470 | -0.67(-0.39%) |
May 10, 2022 | 172.19 | 176.01 | 170.74 | 173.45 | 833,048 | +1.49(+0.87%) |
May 09, 2022 | 178.08 | 178.72 | 171.69 | 171.96 | 637,956 | -7.43(-4.14%) |
May 06, 2022 | 179.30 | 180.63 | 177.22 | 179.38 | 498,259 | -1.11(-0.61%) |
May 05, 2022 | 181.74 | 184.22 | 178.96 | 180.49 | 679,342 | -1.77(-0.97%) |
May 04, 2022 | 180.60 | 184.82 | 174.41 | 182.26 | 1,025,465 | -4.24(-2.27%) |
May 03, 2022 | 185.44 | 188.31 | 183.73 | 186.50 | 572,665 | +1.91(+1.03%) |
May 02, 2022 | 183.24 | 186.16 | 181.31 | 184.59 | 575,621 | +0.76(+0.41%) |
Apr 29, 2022 | 188.34 | 189.56 | 183.29 | 183.84 | 457,876 | -4.90(-2.59%) |
Apr 28, 2022 | 187.53 | 190.00 | 186.29 | 188.73 | 415,664 | +2.72(+1.46%) |
Apr 27, 2022 | 188.34 | 189.38 | 185.68 | 186.02 | 516,050 | -1.73(-0.92%) |
Apr 26, 2022 | 191.17 | 191.46 | 187.66 | 187.74 | 346,679 | -3.72(-1.94%) |
Apr 25, 2022 | 190.91 | 191.90 | 188.49 | 191.47 | 385,656 | +0.14(+0.07%) |
Apr 22, 2022 | 196.79 | 197.00 | 191.27 | 191.33 | 336,316 | -6.15(-3.11%) |
Apr 21, 2022 | 196.40 | 197.96 | 195.29 | 197.48 | 553,382 | +1.80(+0.92%) |
Apr 20, 2022 | 196.70 | 197.36 | 194.78 | 195.68 | 283,284 | -0.38(-0.19%) |
Apr 19, 2022 | 193.95 | 196.65 | 193.95 | 196.05 | 284,183 | +2.06(+1.06%) |
Apr 18, 2022 | 194.01 | 196.07 | 193.00 | 193.99 | 229,276 | -0.43(-0.22%) |
Apr 14, 2022 | 195.06 | 196.32 | 192.70 | 194.41 | 454,128 | -0.01(-0.01%) |
Apr 13, 2022 | 194.61 | 195.08 | 192.11 | 194.43 | 416,727 | -0.22(-0.11%) |
Apr 12, 2022 | 193.83 | 196.41 | 193.17 | 194.65 | 446,147 | +2.11(+1.10%) |
Apr 11, 2022 | 194.78 | 195.19 | 191.92 | 192.53 | 369,388 | -1.92(-0.99%) |
Apr 08, 2022 | 197.70 | 197.70 | 193.56 | 194.45 | 602,592 | -3.06(-1.55%) |
Apr 07, 2022 | 197.66 | 198.44 | 194.34 | 197.52 | 642,260 | -0.03(-0.01%) |
Apr 06, 2022 | 196.56 | 199.15 | 195.98 | 197.55 | 599,165 | -0.03(-0.01%) |
Apr 05, 2022 | 194.39 | 198.78 | 193.71 | 197.58 | 625,286 | +3.01(+1.55%) |
Apr 04, 2022 | 194.43 | 195.29 | 191.24 | 194.56 | 437,593 | +0.21(+0.11%) |
Apr 01, 2022 | 191.13 | 194.54 | 189.51 | 194.35 | 478,425 | +3.27(+1.71%) |
Mar 31, 2022 | 191.10 | 193.41 | 190.89 | 191.08 | 586,881 | -0.20(-0.11%) |
Mar 30, 2022 | 191.60 | 192.16 | 189.42 | 191.28 | 372,236 | -0.55(-0.29%) |
Mar 29, 2022 | 189.58 | 192.43 | 189.13 | 191.84 | 437,483 | +3.23(+1.71%) |
Mar 28, 2022 | 186.88 | 189.09 | 185.42 | 188.61 | 471,324 | +1.12(+0.60%) |
Mar 25, 2022 | 184.24 | 187.58 | 183.72 | 187.48 | 440,860 | +3.89(+2.12%) |
Mar 24, 2022 | 182.80 | 183.91 | 181.31 | 183.59 | 538,126 | +1.15(+0.63%) |
Mar 23, 2022 | 182.12 | 182.89 | 180.69 | 182.44 | 463,454 | +0.32(+0.18%) |
Mar 22, 2022 | 180.70 | 182.28 | 179.65 | 182.12 | 343,163 | +1.69(+0.93%) |
Mar 21, 2022 | 179.90 | 180.71 | 178.75 | 180.43 | 559,629 | +0.54(+0.30%) |
Mar 18, 2022 | 179.43 | 180.74 | 175.96 | 179.89 | 1,317,892 | +1.22(+0.68%) |
Mar 17, 2022 | 179.68 | 181.00 | 176.84 | 178.67 | 603,920 | -0.65(-0.36%) |
Mar 16, 2022 | 174.37 | 179.34 | 173.66 | 179.32 | 879,738 | +5.75(+3.31%) |
Mar 15, 2022 | 175.00 | 175.42 | 171.22 | 173.57 | 782,371 | -0.78(-0.44%) |
Mar 14, 2022 | 177.50 | 178.98 | 173.17 | 174.34 | 481,275 | -3.52(-1.98%) |
Mar 11, 2022 | 176.74 | 179.84 | 175.33 | 177.86 | 819,761 | +1.71(+0.97%) |
Mar 10, 2022 | 169.79 | 176.68 | 169.79 | 176.16 | 698,381 | +4.47(+2.60%) |
Mar 09, 2022 | 174.02 | 174.32 | 167.12 | 171.69 | 760,157 | -0.24(-0.14%) |
Mar 08, 2022 | 177.42 | 177.96 | 169.95 | 171.93 | 852,444 | -6.20(-3.48%) |
Mar 07, 2022 | 179.15 | 182.04 | 177.61 | 178.12 | 788,796 | -1.12(-0.62%) |
Mar 04, 2022 | 176.44 | 179.53 | 175.76 | 179.24 | 553,829 | +1.83(+1.03%) |
Mar 03, 2022 | 175.71 | 177.58 | 174.26 | 177.41 | 584,582 | +3.18(+1.83%) |
Mar 02, 2022 | 173.50 | 174.94 | 171.19 | 174.23 | 626,315 | +1.00(+0.57%) |