Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 190.82 | 190.99 | 187.20 | 188.19 | 263,599 | -3.29(-1.72%) |
May 27, 2022 | 186.64 | 191.48 | 186.64 | 191.48 | 238,061 | +6.73(+3.64%) |
May 26, 2022 | 180.47 | 185.68 | 180.47 | 184.75 | 247,895 | +4.83(+2.69%) |
May 25, 2022 | 176.60 | 181.01 | 176.31 | 179.91 | 266,061 | +2.79(+1.57%) |
May 24, 2022 | 179.71 | 179.71 | 175.11 | 177.13 | 219,656 | -4.56(-2.51%) |
May 23, 2022 | 181.82 | 182.15 | 178.60 | 181.69 | 220,811 | +1.28(+0.71%) |
May 20, 2022 | 181.84 | 182.43 | 175.45 | 180.41 | 326,628 | +1.03(+0.58%) |
May 19, 2022 | 175.32 | 181.64 | 175.32 | 179.37 | 292,502 | +2.80(+1.58%) |
May 18, 2022 | 182.03 | 182.53 | 175.71 | 176.58 | 194,612 | -7.51(-4.08%) |
May 17, 2022 | 183.93 | 184.84 | 180.45 | 184.09 | 329,195 | +3.61(+2.00%) |
May 16, 2022 | 182.75 | 183.83 | 180.22 | 180.48 | 258,013 | -3.38(-1.84%) |
May 13, 2022 | 178.80 | 184.66 | 178.58 | 183.85 | 309,425 | +7.62(+4.32%) |
May 12, 2022 | 172.87 | 178.21 | 171.30 | 176.23 | 665,377 | +2.33(+1.34%) |
May 11, 2022 | 177.43 | 181.06 | 173.60 | 173.90 | 519,156 | -4.53(-2.54%) |
May 10, 2022 | 181.48 | 182.49 | 174.25 | 178.43 | 546,906 | +0.82(+0.46%) |
May 09, 2022 | 184.43 | 185.19 | 176.71 | 177.61 | 487,122 | -10.29(-5.47%) |
May 06, 2022 | 191.11 | 191.11 | 185.01 | 187.90 | 500,995 | -4.76(-2.47%) |
May 05, 2022 | 199.39 | 199.67 | 190.53 | 192.66 | 294,716 | -8.86(-4.40%) |
May 04, 2022 | 196.45 | 201.86 | 192.19 | 201.52 | 309,093 | +5.26(+2.68%) |
May 03, 2022 | 195.97 | 197.69 | 195.09 | 196.27 | 228,433 | +0.20(+0.10%) |
May 02, 2022 | 194.14 | 196.53 | 191.22 | 196.07 | 583,608 | +1.68(+0.87%) |
Apr 29, 2022 | 199.82 | 202.79 | 194.09 | 194.39 | 247,186 | -6.95(-3.45%) |
Apr 28, 2022 | 198.88 | 202.50 | 195.16 | 201.34 | 289,548 | +4.50(+2.29%) |
Apr 27, 2022 | 197.51 | 200.59 | 196.09 | 196.84 | 811,809 | -0.16(-0.08%) |
Apr 26, 2022 | 203.02 | 203.22 | 196.88 | 197.00 | 332,941 | -6.94(-3.40%) |
Apr 25, 2022 | 200.44 | 204.09 | 199.43 | 203.94 | 330,617 | +2.49(+1.24%) |
Apr 22, 2022 | 206.69 | 206.90 | 201.41 | 201.44 | 288,166 | -5.23(-2.53%) |
Apr 21, 2022 | 214.97 | 216.02 | 206.16 | 206.67 | 193,894 | -6.46(-3.03%) |
Apr 20, 2022 | 214.93 | 214.93 | 212.64 | 213.13 | 102,979 | -0.70(-0.33%) |
Apr 19, 2022 | 208.40 | 214.23 | 208.00 | 213.83 | 140,058 | +5.53(+2.66%) |
Apr 18, 2022 | 209.62 | 209.93 | 206.86 | 208.30 | 186,274 | -2.13(-1.01%) |
Apr 14, 2022 | 214.31 | 214.84 | 210.35 | 210.42 | 123,801 | -3.73(-1.74%) |
Apr 13, 2022 | 210.39 | 214.42 | 209.87 | 214.15 | 138,084 | +4.20(+2.00%) |
Apr 12, 2022 | 213.87 | 215.79 | 209.19 | 209.95 | 269,291 | -1.50(-0.71%) |
Apr 11, 2022 | 212.65 | 213.87 | 211.19 | 211.45 | 178,103 | -2.95(-1.38%) |
Apr 08, 2022 | 215.41 | 216.64 | 213.65 | 214.40 | 164,685 | -1.83(-0.85%) |
Apr 07, 2022 | 215.20 | 217.31 | 212.78 | 216.23 | 200,851 | +0.77(+0.36%) |
Apr 06, 2022 | 216.79 | 216.79 | 213.20 | 215.46 | 208,345 | -3.52(-1.61%) |
Apr 05, 2022 | 223.65 | 224.21 | 218.58 | 218.99 | 173,284 | -4.68(-2.09%) |
Apr 04, 2022 | 221.75 | 223.92 | 221.07 | 223.66 | 164,850 | +2.89(+1.31%) |
Apr 01, 2022 | 220.16 | 221.39 | 218.85 | 220.77 | 134,879 | +1.43(+0.65%) |
Mar 31, 2022 | 222.31 | 223.65 | 219.34 | 219.34 | 117,554 | -2.77(-1.25%) |
Mar 30, 2022 | 224.34 | 225.05 | 221.16 | 222.11 | 166,265 | -3.33(-1.48%) |
Mar 29, 2022 | 222.43 | 226.09 | 221.81 | 225.44 | 641,525 | +5.50(+2.50%) |
Mar 28, 2022 | 217.65 | 220.01 | 216.14 | 219.93 | 162,163 | +2.14(+0.98%) |
Mar 25, 2022 | 219.68 | 219.74 | 215.18 | 217.80 | 193,981 | -1.11(-0.51%) |
Mar 24, 2022 | 216.45 | 218.91 | 214.39 | 218.91 | 118,019 | +3.56(+1.66%) |
Mar 23, 2022 | 217.85 | 218.89 | 215.07 | 215.34 | 143,194 | -4.05(-1.84%) |
Mar 22, 2022 | 216.13 | 219.99 | 215.69 | 219.39 | 133,569 | +3.54(+1.64%) |
Mar 21, 2022 | 217.31 | 218.13 | 213.66 | 215.85 | 187,332 | -2.14(-0.98%) |
Mar 18, 2022 | 212.24 | 218.17 | 211.88 | 218.00 | 610,694 | +4.85(+2.27%) |
Mar 17, 2022 | 207.70 | 213.24 | 207.08 | 213.15 | 142,927 | +4.55(+2.18%) |
Mar 16, 2022 | 203.43 | 208.66 | 201.97 | 208.60 | 208,857 | +7.76(+3.86%) |
Mar 15, 2022 | 197.12 | 201.20 | 196.62 | 200.84 | 203,320 | +4.46(+2.27%) |
Mar 14, 2022 | 200.29 | 201.30 | 195.27 | 196.38 | 196,480 | -3.76(-1.88%) |
Mar 11, 2022 | 207.00 | 207.00 | 200.03 | 200.13 | 133,247 | -4.90(-2.39%) |
Mar 10, 2022 | 203.77 | 205.46 | 201.98 | 205.03 | 149,497 | -1.69(-0.82%) |
Mar 09, 2022 | 204.66 | 207.67 | 203.50 | 206.72 | 223,045 | +7.04(+3.53%) |
Mar 08, 2022 | 200.51 | 204.53 | 198.14 | 199.68 | 334,531 | -1.05(-0.52%) |
Mar 07, 2022 | 209.60 | 209.60 | 200.66 | 200.73 | 246,128 | -8.41(-4.02%) |
Mar 04, 2022 | 210.83 | 211.73 | 206.62 | 209.15 | 183,266 | -2.74(-1.29%) |
Mar 03, 2022 | 217.07 | 217.07 | 210.96 | 211.89 | 155,480 | -4.18(-1.93%) |
Mar 02, 2022 | 214.69 | 216.74 | 212.24 | 216.07 | 199,665 | +3.15(+1.48%) |