Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 182.30 | 183.81 | 180.74 | 182.27 | 255,514 | -0.58(-0.32%) |
May 27, 2022 | 179.57 | 182.85 | 179.34 | 182.85 | 217,097 | +4.48(+2.51%) |
May 26, 2022 | 175.19 | 179.19 | 175.19 | 178.37 | 148,940 | +3.35(+1.92%) |
May 25, 2022 | 172.81 | 176.00 | 172.58 | 175.01 | 293,553 | +1.45(+0.83%) |
May 24, 2022 | 172.79 | 174.21 | 170.56 | 173.56 | 297,444 | -1.60(-0.92%) |
May 23, 2022 | 172.90 | 175.58 | 172.29 | 175.17 | 262,814 | +3.53(+2.06%) |
May 20, 2022 | 173.26 | 173.68 | 167.58 | 171.64 | 657,412 | -0.04(-0.02%) |
May 19, 2022 | 171.79 | 173.50 | 171.02 | 171.68 | 746,770 | -1.54(-0.89%) |
May 18, 2022 | 178.46 | 178.62 | 172.63 | 173.22 | 473,412 | -7.47(-4.13%) |
May 17, 2022 | 180.06 | 180.82 | 178.37 | 180.68 | 347,803 | +3.51(+1.98%) |
May 16, 2022 | 177.01 | 179.03 | 176.16 | 177.17 | 390,442 | -0.61(-0.34%) |
May 13, 2022 | 175.85 | 178.48 | 175.23 | 177.79 | 318,398 | +4.03(+2.32%) |
May 12, 2022 | 172.60 | 175.57 | 170.49 | 173.76 | 591,076 | -0.70(-0.40%) |
May 11, 2022 | 177.18 | 179.35 | 174.06 | 174.46 | 712,602 | -3.24(-1.82%) |
May 10, 2022 | 179.99 | 180.53 | 175.99 | 177.70 | 545,432 | +0.64(+0.36%) |
May 09, 2022 | 179.71 | 180.28 | 176.27 | 177.06 | 1,323,727 | -5.60(-3.07%) |
May 06, 2022 | 182.32 | 184.26 | 180.15 | 182.66 | 593,142 | -0.61(-0.33%) |
May 05, 2022 | 188.38 | 188.45 | 181.46 | 183.27 | 396,913 | -7.19(-3.77%) |
May 04, 2022 | 184.96 | 190.79 | 183.47 | 190.46 | 592,278 | +5.74(+3.11%) |
May 03, 2022 | 184.16 | 185.76 | 183.42 | 184.72 | 306,164 | +0.59(+0.32%) |
May 02, 2022 | 182.56 | 184.42 | 179.90 | 184.13 | 397,632 | +1.54(+0.84%) |
Apr 29, 2022 | 187.91 | 188.75 | 182.28 | 182.59 | 262,178 | -7.51(-3.95%) |
Apr 28, 2022 | 187.38 | 190.97 | 185.52 | 190.10 | 379,995 | +5.31(+2.87%) |
Apr 27, 2022 | 184.97 | 187.44 | 183.91 | 184.79 | 362,016 | +0.18(+0.09%) |
Apr 26, 2022 | 189.11 | 189.13 | 184.57 | 184.61 | 323,274 | -5.90(-3.10%) |
Apr 25, 2022 | 187.95 | 190.60 | 186.22 | 190.52 | 503,903 | +1.48(+0.78%) |
Apr 22, 2022 | 194.05 | 194.06 | 188.82 | 189.04 | 293,980 | -5.18(-2.67%) |
Apr 21, 2022 | 198.62 | 199.64 | 193.84 | 194.22 | 245,199 | -2.69(-1.36%) |
Apr 20, 2022 | 198.43 | 198.82 | 196.38 | 196.91 | 283,174 | -1.07(-0.54%) |
Apr 19, 2022 | 194.71 | 198.30 | 194.71 | 197.97 | 124,159 | +3.32(+1.70%) |
Apr 18, 2022 | 194.24 | 195.64 | 193.81 | 194.66 | 203,934 | -0.08(-0.04%) |
Apr 14, 2022 | 197.60 | 198.00 | 194.64 | 194.74 | 133,945 | -2.78(-1.41%) |
Apr 13, 2022 | 195.06 | 197.90 | 194.87 | 197.52 | 491,741 | +2.14(+1.09%) |
Apr 12, 2022 | 197.62 | 198.46 | 194.56 | 195.38 | 322,545 | -0.38(-0.19%) |
Apr 11, 2022 | 198.04 | 198.30 | 195.73 | 195.76 | 901,228 | -4.01(-2.01%) |
Apr 08, 2022 | 200.35 | 201.29 | 199.31 | 199.76 | 828,453 | -1.17(-0.58%) |
Apr 07, 2022 | 199.48 | 201.69 | 198.46 | 200.93 | 226,523 | +1.11(+0.55%) |
Apr 06, 2022 | 200.47 | 201.06 | 198.68 | 199.82 | 166,651 | -2.87(-1.42%) |
Apr 05, 2022 | 204.65 | 205.49 | 202.12 | 202.69 | 266,325 | -2.64(-1.29%) |
Apr 04, 2022 | 203.13 | 205.43 | 202.90 | 205.34 | 186,661 | +2.38(+1.17%) |
Apr 01, 2022 | 203.04 | 203.22 | 201.33 | 202.96 | 247,525 | +0.17(+0.08%) |
Mar 31, 2022 | 205.70 | 205.71 | 202.62 | 202.79 | 233,762 | -3.15(-1.53%) |
Mar 30, 2022 | 206.47 | 206.89 | 204.96 | 205.94 | 165,171 | -1.15(-0.55%) |
Mar 29, 2022 | 206.63 | 207.39 | 205.36 | 207.09 | 233,823 | +2.29(+1.12%) |
Mar 28, 2022 | 202.88 | 204.88 | 202.12 | 204.80 | 205,921 | +1.81(+0.89%) |
Mar 25, 2022 | 202.45 | 203.52 | 201.34 | 202.99 | 152,050 | +0.71(+0.35%) |
Mar 24, 2022 | 200.13 | 202.28 | 199.75 | 202.28 | 199,871 | +3.08(+1.54%) |
Mar 23, 2022 | 200.25 | 201.30 | 199.15 | 199.21 | 726,521 | -2.39(-1.18%) |
Mar 22, 2022 | 199.28 | 201.98 | 199.28 | 201.59 | 583,669 | +2.72(+1.37%) |
Mar 21, 2022 | 198.74 | 199.62 | 197.08 | 198.88 | 348,865 | +0.13(+0.06%) |
Mar 18, 2022 | 195.88 | 198.89 | 195.29 | 198.75 | 203,445 | +2.47(+1.26%) |
Mar 17, 2022 | 193.24 | 196.38 | 193.06 | 196.28 | 225,947 | +2.23(+1.15%) |
Mar 16, 2022 | 191.37 | 194.05 | 189.13 | 194.05 | 486,026 | +4.28(+2.25%) |
Mar 15, 2022 | 186.44 | 190.04 | 186.03 | 189.77 | 302,898 | +4.55(+2.45%) |
Mar 14, 2022 | 186.98 | 188.74 | 184.90 | 185.23 | 335,582 | -1.69(-0.90%) |
Mar 11, 2022 | 190.51 | 190.75 | 186.64 | 186.91 | 394,171 | -2.39(-1.27%) |
Mar 10, 2022 | 188.40 | 189.83 | 187.21 | 189.31 | 294,417 | -0.97(-0.51%) |
Mar 09, 2022 | 189.15 | 191.15 | 188.12 | 190.28 | 438,056 | +5.18(+2.80%) |
Mar 08, 2022 | 186.37 | 190.05 | 184.38 | 185.10 | 550,496 | -1.40(-0.75%) |
Mar 07, 2022 | 191.80 | 191.80 | 186.45 | 186.50 | 398,311 | -5.47(-2.85%) |
Mar 04, 2022 | 192.22 | 192.61 | 190.29 | 191.96 | 384,963 | -1.97(-1.02%) |
Mar 03, 2022 | 196.22 | 196.61 | 193.06 | 193.93 | 486,314 | -1.14(-0.59%) |
Mar 02, 2022 | 192.93 | 195.82 | 192.32 | 195.08 | 1,222,277 | +3.08(+1.61%) |