Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 192.52 | 193.12 | 190.07 | 191.72 | 175,400 | -1.59(-0.82%) |
May 27, 2022 | 192.03 | 193.31 | 191.91 | 193.31 | 77,640 | +1.59(+0.83%) |
May 26, 2022 | 191.52 | 192.91 | 191.37 | 191.72 | 57,845 | +0.96(+0.50%) |
May 25, 2022 | 190.28 | 191.18 | 189.23 | 190.77 | 123,577 | +0.44(+0.23%) |
May 24, 2022 | 187.06 | 190.51 | 187.06 | 190.33 | 84,363 | +3.01(+1.61%) |
May 23, 2022 | 185.59 | 188.23 | 185.40 | 187.32 | 65,746 | +3.52(+1.91%) |
May 20, 2022 | 184.04 | 184.18 | 180.76 | 183.81 | 155,590 | +0.94(+0.51%) |
May 19, 2022 | 185.11 | 185.11 | 181.61 | 182.87 | 397,956 | -3.29(-1.77%) |
May 18, 2022 | 196.01 | 196.25 | 185.73 | 186.16 | 106,447 | -10.86(-5.51%) |
May 17, 2022 | 197.44 | 197.44 | 194.81 | 197.02 | 133,459 | +0.14(+0.07%) |
May 16, 2022 | 195.65 | 197.78 | 195.10 | 196.88 | 197,184 | +1.31(+0.67%) |
May 13, 2022 | 193.82 | 195.69 | 192.46 | 195.56 | 165,310 | +2.60(+1.35%) |
May 12, 2022 | 193.18 | 193.51 | 190.88 | 192.96 | 158,702 | -0.33(-0.17%) |
May 11, 2022 | 193.53 | 196.00 | 193.07 | 193.29 | 170,807 | +0.17(+0.09%) |
May 10, 2022 | 195.51 | 195.89 | 192.44 | 193.12 | 149,604 | -1.27(-0.65%) |
May 09, 2022 | 193.71 | 195.93 | 192.61 | 194.39 | 180,790 | -0.47(-0.24%) |
May 06, 2022 | 193.04 | 195.30 | 192.84 | 194.86 | 180,014 | +1.10(+0.57%) |
May 05, 2022 | 196.02 | 196.16 | 192.30 | 193.77 | 152,535 | -3.14(-1.59%) |
May 04, 2022 | 192.68 | 196.99 | 192.15 | 196.91 | 198,632 | +4.17(+2.16%) |
May 03, 2022 | 193.05 | 194.00 | 191.31 | 192.74 | 254,004 | +0.06(+0.03%) |
May 02, 2022 | 196.32 | 196.63 | 189.94 | 192.68 | 299,221 | -2.51(-1.28%) |
Apr 29, 2022 | 199.47 | 199.57 | 194.94 | 195.18 | 103,167 | -5.04(-2.52%) |
Apr 28, 2022 | 198.21 | 200.43 | 197.05 | 200.23 | 100,609 | +2.44(+1.23%) |
Apr 27, 2022 | 197.35 | 199.83 | 196.75 | 197.79 | 123,971 | +0.79(+0.40%) |
Apr 26, 2022 | 199.38 | 200.13 | 196.99 | 197.00 | 79,302 | -2.50(-1.25%) |
Apr 25, 2022 | 199.03 | 200.02 | 195.96 | 199.50 | 133,345 | +0.84(+0.42%) |
Apr 22, 2022 | 201.83 | 202.02 | 198.51 | 198.66 | 195,963 | -3.20(-1.58%) |
Apr 21, 2022 | 202.09 | 203.74 | 201.67 | 201.85 | 124,739 | +0.14(+0.07%) |
Apr 20, 2022 | 199.44 | 202.12 | 199.44 | 201.71 | 121,636 | +3.09(+1.56%) |
Apr 19, 2022 | 196.32 | 198.84 | 196.29 | 198.62 | 71,176 | +2.37(+1.21%) |
Apr 18, 2022 | 197.31 | 197.88 | 195.69 | 196.25 | 101,064 | -1.28(-0.65%) |
Apr 14, 2022 | 198.13 | 198.90 | 197.53 | 197.53 | 66,218 | -0.08(-0.04%) |
Apr 13, 2022 | 196.75 | 197.81 | 196.59 | 197.61 | 69,461 | +0.71(+0.36%) |
Apr 12, 2022 | 197.10 | 197.98 | 196.24 | 196.90 | 117,910 | +0.22(+0.11%) |
Apr 11, 2022 | 197.18 | 198.10 | 196.48 | 196.68 | 198,825 | -0.16(-0.08%) |
Apr 08, 2022 | 195.95 | 197.48 | 195.49 | 196.84 | 110,326 | +1.56(+0.80%) |
Apr 07, 2022 | 193.80 | 195.79 | 193.33 | 195.28 | 51,545 | +1.78(+0.92%) |
Apr 06, 2022 | 190.99 | 193.64 | 190.82 | 193.50 | 94,401 | +2.42(+1.27%) |
Apr 05, 2022 | 190.28 | 192.98 | 190.28 | 191.08 | 92,188 | +0.04(+0.02%) |
Apr 04, 2022 | 191.48 | 191.48 | 188.82 | 191.04 | 77,156 | -0.89(-0.46%) |
Apr 01, 2022 | 189.83 | 191.96 | 189.32 | 191.93 | 46,482 | +2.40(+1.27%) |
Mar 31, 2022 | 190.12 | 190.68 | 189.44 | 189.53 | 56,674 | -0.57(-0.30%) |
Mar 30, 2022 | 189.74 | 190.23 | 188.79 | 190.10 | 74,601 | -0.25(-0.13%) |
Mar 29, 2022 | 190.55 | 190.65 | 188.73 | 190.34 | 90,881 | +1.14(+0.60%) |
Mar 28, 2022 | 189.20 | 189.25 | 187.91 | 189.21 | 80,432 | -0.01(-0.00%) |
Mar 25, 2022 | 187.50 | 189.22 | 187.50 | 189.22 | 46,782 | +1.93(+1.03%) |
Mar 24, 2022 | 186.24 | 187.29 | 185.99 | 187.29 | 20,285 | +1.48(+0.79%) |
Mar 23, 2022 | 187.42 | 187.84 | 185.70 | 185.81 | 57,369 | -1.15(-0.62%) |
Mar 22, 2022 | 186.86 | 187.35 | 185.75 | 186.96 | 27,324 | +1.00(+0.54%) |
Mar 21, 2022 | 185.61 | 187.06 | 184.91 | 185.96 | 52,795 | +0.91(+0.49%) |
Mar 18, 2022 | 185.01 | 185.24 | 183.73 | 185.05 | 111,619 | +0.01(+0.00%) |
Mar 17, 2022 | 183.84 | 185.36 | 183.14 | 185.04 | 46,747 | +1.30(+0.71%) |
Mar 16, 2022 | 184.22 | 184.39 | 181.44 | 183.74 | 49,573 | +0.09(+0.05%) |
Mar 15, 2022 | 181.07 | 183.91 | 181.07 | 183.64 | 340,236 | +3.77(+2.09%) |
Mar 14, 2022 | 179.62 | 181.17 | 178.42 | 179.88 | 72,738 | +1.38(+0.78%) |
Mar 11, 2022 | 181.44 | 181.92 | 178.37 | 178.49 | 30,952 | -1.98(-1.10%) |
Mar 10, 2022 | 180.96 | 178.98 | 180.47 | 90,327 | -1.97(-1.08%) | |
Mar 09, 2022 | 183.58 | 183.97 | 181.94 | 182.44 | 65,808 | +1.30(+0.72%) |
Mar 08, 2022 | 186.37 | 186.63 | 181.00 | 181.14 | 112,397 | -5.32(-2.86%) |
Mar 07, 2022 | 189.58 | 189.58 | 186.15 | 186.46 | 68,095 | -3.81(-2.00%) |
Mar 04, 2022 | 188.11 | 190.35 | 187.25 | 190.27 | 69,307 | +0.39(+0.20%) |
Mar 03, 2022 | 189.39 | 191.07 | 189.20 | 189.88 | 42,762 | +1.30(+0.69%) |
Mar 02, 2022 | 186.66 | 189.57 | 186.66 | 188.58 | 88,581 | +2.02(+1.09%) |