Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 183.13 | 186.63 | 180.68 | 185.19 | 430,036 | +1.36(+0.74%) |
May 27, 2022 | 183.75 | 184.96 | 182.30 | 183.83 | 158,716 | +1.30(+0.71%) |
May 26, 2022 | 181.22 | 187.13 | 179.72 | 182.53 | 115,194 | +3.21(+1.79%) |
May 25, 2022 | 174.35 | 182.12 | 174.35 | 179.32 | 172,663 | +3.52(+2.00%) |
May 24, 2022 | 178.40 | 178.51 | 173.67 | 175.80 | 205,166 | -4.79(-2.65%) |
May 23, 2022 | 183.66 | 183.66 | 179.35 | 180.59 | 121,276 | -1.23(-0.68%) |
May 20, 2022 | 180.20 | 183.09 | 173.95 | 181.82 | 236,292 | +3.00(+1.67%) |
May 19, 2022 | 182.38 | 184.99 | 178.09 | 178.82 | 183,662 | -6.06(-3.28%) |
May 18, 2022 | 201.99 | 207.46 | 183.96 | 184.89 | 422,257 | -20.41(-9.94%) |
May 17, 2022 | 203.18 | 208.22 | 201.04 | 205.30 | 206,644 | +4.55(+2.27%) |
May 16, 2022 | 203.50 | 203.62 | 197.82 | 200.75 | 106,460 | -4.44(-2.16%) |
May 13, 2022 | 210.87 | 211.62 | 203.12 | 205.19 | 155,152 | -3.62(-1.73%) |
May 12, 2022 | 196.58 | 208.95 | 196.58 | 208.81 | 231,785 | +11.13(+5.63%) |
May 11, 2022 | 205.01 | 206.42 | 197.13 | 197.68 | 115,864 | -7.32(-3.57%) |
May 10, 2022 | 208.53 | 208.90 | 202.33 | 205.00 | 156,477 | -1.45(-0.70%) |
May 09, 2022 | 201.46 | 207.67 | 199.77 | 206.45 | 170,338 | +2.70(+1.33%) |
May 06, 2022 | 205.20 | 205.26 | 199.94 | 203.75 | 146,212 | -3.40(-1.64%) |
May 05, 2022 | 209.89 | 210.69 | 204.77 | 207.15 | 205,883 | -4.56(-2.15%) |
May 04, 2022 | 207.74 | 211.91 | 204.73 | 211.71 | 115,396 | +3.96(+1.91%) |
May 03, 2022 | 206.62 | 211.14 | 205.36 | 207.75 | 111,562 | +1.67(+0.81%) |
May 02, 2022 | 214.51 | 217.63 | 202.37 | 206.08 | 236,182 | -8.43(-3.93%) |
Apr 29, 2022 | 217.70 | 219.02 | 213.31 | 214.51 | 208,688 | -5.35(-2.43%) |
Apr 28, 2022 | 221.03 | 221.03 | 211.32 | 219.86 | 227,691 | -0.07(-0.03%) |
Apr 27, 2022 | 211.75 | 221.71 | 208.55 | 219.93 | 383,204 | +12.47(+6.01%) |
Apr 26, 2022 | 210.98 | 214.69 | 207.45 | 207.46 | 312,458 | -4.81(-2.27%) |
Apr 25, 2022 | 207.59 | 213.01 | 204.61 | 212.27 | 185,418 | +4.29(+2.06%) |
Apr 22, 2022 | 210.10 | 212.83 | 207.11 | 207.98 | 112,263 | -3.09(-1.46%) |
Apr 21, 2022 | 213.75 | 215.90 | 211.07 | 211.07 | 118,588 | -2.35(-1.10%) |
Apr 20, 2022 | 212.04 | 215.33 | 212.04 | 213.42 | 142,733 | +3.38(+1.61%) |
Apr 19, 2022 | 205.46 | 210.25 | 205.46 | 210.04 | 122,394 | +4.36(+2.12%) |
Apr 18, 2022 | 203.28 | 206.62 | 203.11 | 205.68 | 170,904 | +1.06(+0.52%) |
Apr 14, 2022 | 205.05 | 206.12 | 201.35 | 204.62 | 106,395 | +0.60(+0.29%) |
Apr 13, 2022 | 204.40 | 206.21 | 201.01 | 204.02 | 165,061 | -0.90(-0.44%) |
Apr 12, 2022 | 203.69 | 208.87 | 200.48 | 204.92 | 177,625 | +2.89(+1.43%) |
Apr 11, 2022 | 194.23 | 202.32 | 194.14 | 202.03 | 230,958 | +6.62(+3.39%) |
Apr 08, 2022 | 191.68 | 197.27 | 191.68 | 195.41 | 313,148 | +3.56(+1.86%) |
Apr 07, 2022 | 190.33 | 193.39 | 189.65 | 191.85 | 114,292 | +0.89(+0.47%) |
Apr 06, 2022 | 194.87 | 194.87 | 190.11 | 190.96 | 136,883 | -5.92(-3.01%) |
Apr 05, 2022 | 199.36 | 200.22 | 196.74 | 196.88 | 82,377 | -2.04(-1.03%) |
Apr 04, 2022 | 201.04 | 201.04 | 197.29 | 198.92 | 70,379 | -0.83(-0.42%) |
Apr 01, 2022 | 195.32 | 200.12 | 195.28 | 199.75 | 107,393 | +3.91(+2.00%) |
Mar 31, 2022 | 198.84 | 199.54 | 195.58 | 195.84 | 133,913 | -3.91(-1.96%) |
Mar 30, 2022 | 204.54 | 204.54 | 199.61 | 199.75 | 86,727 | -5.13(-2.50%) |
Mar 29, 2022 | 200.33 | 205.05 | 200.33 | 204.88 | 127,839 | +6.76(+3.41%) |
Mar 28, 2022 | 194.33 | 198.12 | 193.86 | 198.12 | 122,976 | +2.94(+1.51%) |
Mar 25, 2022 | 196.45 | 196.45 | 193.01 | 195.18 | 143,821 | -0.34(-0.17%) |
Mar 24, 2022 | 201.03 | 201.03 | 192.90 | 195.52 | 138,015 | -4.76(-2.38%) |
Mar 23, 2022 | 204.93 | 206.83 | 199.88 | 200.28 | 98,929 | -5.51(-2.68%) |
Mar 22, 2022 | 207.15 | 209.99 | 204.51 | 205.79 | 105,544 | -0.87(-0.42%) |
Mar 21, 2022 | 205.40 | 208.29 | 203.61 | 206.66 | 118,024 | -0.20(-0.10%) |
Mar 18, 2022 | 210.56 | 210.56 | 202.04 | 206.86 | 233,847 | -3.68(-1.75%) |
Mar 17, 2022 | 207.21 | 211.07 | 205.70 | 210.54 | 76,484 | +1.92(+0.92%) |
Mar 16, 2022 | 210.73 | 210.73 | 204.87 | 208.62 | 128,951 | -1.15(-0.55%) |
Mar 15, 2022 | 208.13 | 213.35 | 207.16 | 209.77 | 119,379 | +3.14(+1.52%) |
Mar 14, 2022 | 207.62 | 209.39 | 204.78 | 206.63 | 116,593 | +0.33(+0.16%) |
Mar 11, 2022 | 205.17 | 207.48 | 204.50 | 206.30 | 168,262 | +2.34(+1.15%) |
Mar 10, 2022 | 202.60 | 204.37 | 195.15 | 203.96 | 154,127 | -1.54(-0.75%) |
Mar 09, 2022 | 203.20 | 207.89 | 199.50 | 205.50 | 124,036 | +5.72(+2.86%) |
Mar 08, 2022 | 204.61 | 205.80 | 198.47 | 199.78 | 213,020 | -4.22(-2.07%) |
Mar 07, 2022 | 204.74 | 208.41 | 203.50 | 204.00 | 173,321 | -1.38(-0.67%) |
Mar 04, 2022 | 209.18 | 210.24 | 203.50 | 205.38 | 122,519 | -5.12(-2.43%) |
Mar 03, 2022 | 210.00 | 210.96 | 207.24 | 210.50 | 192,258 | +1.99(+0.95%) |
Mar 02, 2022 | 204.12 | 211.21 | 203.93 | 208.51 | 90,660 | +4.40(+2.16%) |