Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 181.41 | 183.60 | 177.26 | 183.26 | 92,553 | +1.85(+1.02%) |
May 27, 2022 | 179.32 | 181.41 | 179.32 | 181.41 | 35,916 | +3.02(+1.69%) |
May 26, 2022 | 177.99 | 180.03 | 176.86 | 178.39 | 44,548 | +1.67(+0.94%) |
May 25, 2022 | 174.70 | 177.99 | 173.72 | 176.72 | 93,007 | +1.77(+1.01%) |
May 24, 2022 | 171.41 | 175.16 | 170.37 | 174.95 | 69,241 | +1.90(+1.10%) |
May 23, 2022 | 173.00 | 176.14 | 169.24 | 173.05 | 85,083 | +1.94(+1.13%) |
May 20, 2022 | 169.96 | 171.82 | 165.03 | 171.11 | 84,538 | +2.34(+1.39%) |
May 19, 2022 | 171.15 | 171.15 | 167.65 | 168.77 | 76,471 | -2.38(-1.39%) |
May 18, 2022 | 175.81 | 176.69 | 170.08 | 171.15 | 103,278 | -6.64(-3.73%) |
May 17, 2022 | 177.79 | 179.53 | 176.54 | 177.79 | 57,764 | +1.79(+1.01%) |
May 16, 2022 | 179.12 | 179.12 | 174.75 | 176.00 | 55,546 | -4.26(-2.36%) |
May 13, 2022 | 181.81 | 184.78 | 178.14 | 180.26 | 73,834 | -0.46(-0.25%) |
May 12, 2022 | 171.24 | 181.00 | 171.19 | 180.72 | 105,043 | +9.10(+5.30%) |
May 11, 2022 | 180.93 | 182.54 | 170.96 | 171.62 | 113,652 | -8.15(-4.54%) |
May 10, 2022 | 186.08 | 189.47 | 178.85 | 179.78 | 90,958 | -4.80(-2.60%) |
May 09, 2022 | 175.47 | 185.05 | 175.47 | 184.57 | 106,850 | +7.87(+4.46%) |
May 06, 2022 | 177.36 | 177.43 | 175.16 | 176.70 | 52,215 | -0.46(-0.26%) |
May 05, 2022 | 176.65 | 177.16 | 173.66 | 177.16 | 82,820 | -0.41(-0.23%) |
May 04, 2022 | 173.76 | 178.16 | 172.84 | 177.56 | 76,355 | +3.45(+1.98%) |
May 03, 2022 | 177.18 | 179.08 | 173.81 | 174.12 | 93,814 | -3.84(-2.16%) |
May 02, 2022 | 177.96 | 179.84 | 174.72 | 177.96 | 86,882 | -0.63(-0.35%) |
Apr 29, 2022 | 181.49 | 181.76 | 177.87 | 178.59 | 73,659 | -3.36(-1.85%) |
Apr 28, 2022 | 182.09 | 184.15 | 180.56 | 181.95 | 64,147 | +0.19(+0.11%) |
Apr 27, 2022 | 181.44 | 184.16 | 181.16 | 181.76 | 98,843 | +0.05(+0.03%) |
Apr 26, 2022 | 185.36 | 187.21 | 181.39 | 181.71 | 139,723 | -5.07(-2.71%) |
Apr 25, 2022 | 186.74 | 189.06 | 183.79 | 186.78 | 128,683 | +0.68(+0.36%) |
Apr 22, 2022 | 186.26 | 188.56 | 185.59 | 186.10 | 92,508 | -0.84(-0.45%) |
Apr 21, 2022 | 186.57 | 188.85 | 186.54 | 186.94 | 112,557 | +0.64(+0.34%) |
Apr 20, 2022 | 187.64 | 188.39 | 185.00 | 186.30 | 103,483 | -0.28(-0.15%) |
Apr 19, 2022 | 184.16 | 187.94 | 183.88 | 186.58 | 148,619 | +3.03(+1.65%) |
Apr 18, 2022 | 183.74 | 184.37 | 181.63 | 183.55 | 136,210 | -0.15(-0.08%) |
Apr 14, 2022 | 181.93 | 184.43 | 179.95 | 183.70 | 110,477 | +2.80(+1.55%) |
Apr 13, 2022 | 180.66 | 182.41 | 177.85 | 180.90 | 99,135 | +1.44(+0.80%) |
Apr 12, 2022 | 183.19 | 187.32 | 178.83 | 179.47 | 150,088 | -5.69(-3.07%) |
Apr 11, 2022 | 178.71 | 188.78 | 177.40 | 185.16 | 194,465 | +4.51(+2.50%) |
Apr 08, 2022 | 187.55 | 192.65 | 178.92 | 180.65 | 448,544 | +11.96(+7.09%) |
Apr 07, 2022 | 168.19 | 170.57 | 164.75 | 168.69 | 288,351 | -0.26(-0.15%) |
Apr 06, 2022 | 171.09 | 173.45 | 168.22 | 168.95 | 117,554 | -2.83(-1.65%) |
Apr 05, 2022 | 176.25 | 178.37 | 170.47 | 171.78 | 129,759 | -5.77(-3.25%) |
Apr 04, 2022 | 173.24 | 177.56 | 168.19 | 177.55 | 181,383 | -1.28(-0.72%) |
Apr 01, 2022 | 178.63 | 181.18 | 176.41 | 178.84 | 100,292 | +1.72(+0.97%) |
Mar 31, 2022 | 179.21 | 179.28 | 176.32 | 177.12 | 155,908 | -1.49(-0.83%) |
Mar 30, 2022 | 181.82 | 181.82 | 178.32 | 178.60 | 71,884 | -3.61(-1.98%) |
Mar 29, 2022 | 181.30 | 185.15 | 180.81 | 182.21 | 117,153 | +3.17(+1.77%) |
Mar 28, 2022 | 178.19 | 181.35 | 176.03 | 179.04 | 77,833 | +0.00(+0.00%) |
Mar 25, 2022 | 177.98 | 180.80 | 177.34 | 179.04 | 67,992 | -0.18(-0.10%) |
Mar 24, 2022 | 178.83 | 180.14 | 178.31 | 179.22 | 88,400 | -0.07(-0.04%) |
Mar 23, 2022 | 182.82 | 183.72 | 178.58 | 179.29 | 116,387 | -4.47(-2.44%) |
Mar 22, 2022 | 185.00 | 187.53 | 182.73 | 183.77 | 87,105 | +0.18(+0.10%) |
Mar 21, 2022 | 181.76 | 185.04 | 181.76 | 183.58 | 76,216 | +0.89(+0.49%) |
Mar 18, 2022 | 181.04 | 183.23 | 179.28 | 182.69 | 125,640 | +1.90(+1.05%) |
Mar 17, 2022 | 185.00 | 185.64 | 180.38 | 180.79 | 92,037 | -6.18(-3.30%) |
Mar 16, 2022 | 184.58 | 187.61 | 181.83 | 186.97 | 78,351 | +4.65(+2.55%) |
Mar 15, 2022 | 183.33 | 185.28 | 178.52 | 182.32 | 115,103 | -0.07(-0.04%) |
Mar 14, 2022 | 184.07 | 188.88 | 182.00 | 182.38 | 90,637 | -1.28(-0.69%) |
Mar 11, 2022 | 189.48 | 189.48 | 180.74 | 183.66 | 98,204 | -4.12(-2.19%) |
Mar 10, 2022 | 191.99 | 192.26 | 183.67 | 187.78 | 82,956 | -7.10(-3.65%) |
Mar 09, 2022 | 194.11 | 197.63 | 192.65 | 194.88 | 56,165 | +3.34(+1.75%) |
Mar 08, 2022 | 198.99 | 198.99 | 191.54 | 191.54 | 71,166 | -7.34(-3.69%) |
Mar 07, 2022 | 199.51 | 201.54 | 196.43 | 198.88 | 62,875 | -1.54(-0.77%) |
Mar 04, 2022 | 201.43 | 202.05 | 198.17 | 200.41 | 41,708 | -1.33(-0.66%) |
Mar 03, 2022 | 202.75 | 206.18 | 198.42 | 201.75 | 72,703 | +0.38(+0.19%) |
Mar 02, 2022 | 204.52 | 205.74 | 200.55 | 201.37 | 61,815 | -1.63(-0.80%) |