Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 188.51 | 188.51 | 185.46 | 187.87 | 6,829 | -2.19(-1.15%) |
May 27, 2022 | 188.40 | 190.05 | 188.40 | 190.05 | 3,890 | +2.00(+1.07%) |
May 26, 2022 | 188.51 | 188.54 | 187.80 | 188.05 | 6,905 | +1.66(+0.89%) |
May 25, 2022 | 185.76 | 186.99 | 184.93 | 186.39 | 15,896 | +0.43(+0.23%) |
May 24, 2022 | 185.84 | 186.35 | 184.42 | 185.96 | 15,407 | +0.11(+0.06%) |
May 23, 2022 | 186.35 | 187.23 | 185.54 | 185.85 | 44,006 | +0.84(+0.45%) |
May 20, 2022 | 184.91 | 185.16 | 181.42 | 185.01 | 21,177 | +3.56(+1.96%) |
May 19, 2022 | 179.95 | 182.42 | 179.95 | 181.45 | 4,188 | +0.21(+0.11%) |
May 18, 2022 | 185.08 | 185.24 | 181.18 | 181.25 | 7,295 | -4.28(-2.31%) |
May 17, 2022 | 183.42 | 185.53 | 183.41 | 185.53 | 15,779 | +3.09(+1.69%) |
May 16, 2022 | 181.63 | 183.47 | 180.90 | 182.44 | 35,103 | +2.15(+1.19%) |
May 13, 2022 | 179.69 | 180.51 | 179.38 | 180.29 | 16,430 | +1.62(+0.91%) |
May 12, 2022 | 175.46 | 178.67 | 175.46 | 178.67 | 20,038 | +3.82(+2.18%) |
May 11, 2022 | 176.08 | 178.93 | 174.85 | 174.85 | 4,627 | -1.62(-0.92%) |
May 10, 2022 | 176.74 | 177.54 | 174.35 | 176.47 | 15,717 | +1.80(+1.03%) |
May 09, 2022 | 176.12 | 176.85 | 174.14 | 174.67 | 7,709 | -3.23(-1.82%) |
May 06, 2022 | 177.37 | 178.34 | 176.59 | 177.91 | 6,293 | -0.93(-0.52%) |
May 05, 2022 | 182.76 | 182.76 | 177.72 | 178.84 | 3,482 | -4.60(-2.51%) |
May 04, 2022 | 179.26 | 183.85 | 179.26 | 183.43 | 3,654 | +1.80(+0.99%) |
May 03, 2022 | 180.31 | 182.47 | 180.31 | 181.63 | 12,213 | +1.72(+0.96%) |
May 02, 2022 | 180.11 | 181.83 | 177.55 | 179.91 | 18,963 | -1.55(-0.85%) |
Apr 29, 2022 | 183.55 | 183.55 | 181.46 | 181.46 | 9,090 | -3.28(-1.77%) |
Apr 28, 2022 | 183.74 | 185.52 | 181.84 | 184.73 | 6,190 | +2.45(+1.35%) |
Apr 27, 2022 | 181.89 | 183.28 | 181.56 | 182.28 | 10,389 | +0.55(+0.30%) |
Apr 26, 2022 | 183.76 | 184.13 | 181.73 | 181.73 | 24,335 | -2.20(-1.20%) |
Apr 25, 2022 | 180.93 | 184.01 | 179.59 | 183.93 | 40,540 | +2.31(+1.27%) |
Apr 22, 2022 | 185.04 | 185.04 | 181.62 | 181.62 | 10,799 | -3.56(-1.93%) |
Apr 21, 2022 | 188.51 | 188.51 | 184.96 | 185.19 | 7,646 | -2.50(-1.33%) |
Apr 20, 2022 | 188.50 | 188.50 | 186.91 | 187.69 | 9,870 | -0.13(-0.07%) |
Apr 19, 2022 | 186.75 | 188.39 | 186.73 | 187.83 | 7,675 | +1.00(+0.54%) |
Apr 18, 2022 | 189.82 | 189.82 | 186.23 | 186.82 | 11,177 | -3.94(-2.07%) |
Apr 14, 2022 | 191.44 | 191.96 | 190.76 | 190.76 | 4,360 | -0.34(-0.18%) |
Apr 13, 2022 | 190.05 | 191.25 | 189.97 | 191.10 | 2,872 | +1.58(+0.84%) |
Apr 12, 2022 | 191.48 | 191.48 | 189.30 | 189.52 | 18,051 | -1.49(-0.78%) |
Apr 11, 2022 | 194.71 | 195.35 | 190.89 | 191.00 | 9,371 | -3.93(-2.02%) |
Apr 08, 2022 | 194.86 | 195.90 | 194.28 | 194.94 | 13,213 | -0.05(-0.02%) |
Apr 07, 2022 | 191.90 | 195.42 | 191.90 | 194.99 | 17,770 | +3.00(+1.56%) |
Apr 06, 2022 | 188.13 | 192.18 | 188.13 | 191.99 | 10,257 | +3.55(+1.88%) |
Apr 05, 2022 | 188.44 | 191.29 | 188.44 | 188.44 | 4,707 | +0.12(+0.06%) |
Apr 04, 2022 | 189.84 | 189.84 | 187.44 | 188.33 | 4,729 | -0.81(-0.43%) |
Apr 01, 2022 | 188.22 | 189.28 | 187.48 | 189.14 | 3,952 | +1.46(+0.78%) |
Mar 31, 2022 | 189.41 | 190.20 | 187.68 | 187.68 | 3,677 | -1.73(-0.91%) |
Mar 30, 2022 | 190.23 | 191.26 | 188.51 | 189.41 | 5,810 | -0.41(-0.21%) |
Mar 29, 2022 | 190.24 | 190.85 | 189.55 | 189.82 | 8,905 | +1.21(+0.64%) |
Mar 28, 2022 | 188.31 | 189.01 | 187.29 | 188.61 | 30,775 | +0.23(+0.12%) |
Mar 25, 2022 | 188.76 | 189.26 | 187.75 | 188.38 | 5,395 | +0.45(+0.24%) |
Mar 24, 2022 | 187.97 | 187.99 | 186.81 | 187.93 | 4,202 | +1.39(+0.75%) |
Mar 23, 2022 | 188.06 | 188.17 | 186.54 | 186.54 | 5,445 | -1.71(-0.91%) |
Mar 22, 2022 | 189.13 | 189.13 | 187.66 | 188.25 | 4,909 | -0.38(-0.20%) |
Mar 21, 2022 | 188.59 | 190.20 | 188.21 | 188.63 | 51,333 | -0.41(-0.22%) |
Mar 18, 2022 | 188.62 | 189.50 | 187.88 | 189.04 | 9,758 | +0.50(+0.27%) |
Mar 17, 2022 | 184.87 | 188.63 | 184.87 | 188.54 | 13,561 | +3.59(+1.94%) |
Mar 16, 2022 | 183.81 | 185.17 | 182.39 | 184.95 | 23,433 | +2.18(+1.19%) |
Mar 15, 2022 | 181.80 | 182.77 | 180.52 | 182.77 | 5,982 | +2.26(+1.25%) |
Mar 14, 2022 | 181.47 | 183.13 | 180.21 | 180.50 | 7,951 | +0.12(+0.07%) |
Mar 11, 2022 | 180.78 | 182.13 | 180.38 | 180.38 | 14,161 | +0.45(+0.25%) |
Mar 10, 2022 | 177.85 | 179.93 | 179.93 | 4,091 | +0.60(+0.33%) | |
Mar 09, 2022 | 178.46 | 180.13 | 178.03 | 179.33 | 4,193 | +3.62(+2.06%) |
Mar 08, 2022 | 178.26 | 178.49 | 175.41 | 175.71 | 4,742 | -2.40(-1.35%) |
Mar 07, 2022 | 179.08 | 179.25 | 177.55 | 178.11 | 4,668 | -1.64(-0.91%) |
Mar 04, 2022 | 177.26 | 179.75 | 177.08 | 179.75 | 3,597 | +0.63(+0.35%) |
Mar 03, 2022 | 180.14 | 180.14 | 178.54 | 179.12 | 5,045 | +0.03(+0.02%) |
Mar 02, 2022 | 176.62 | 179.49 | 175.31 | 179.09 | 3,816 | +3.83(+2.18%) |