Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 178.23 | 179.73 | 177.06 | 178.70 | 589,100 | +1.02(+0.58%) |
May 27, 2022 | 177.18 | 178.04 | 176.17 | 177.68 | 428,486 | +1.60(+0.91%) |
May 26, 2022 | 175.60 | 176.81 | 175.49 | 176.08 | 320,770 | +0.11(+0.06%) |
May 25, 2022 | 174.90 | 176.75 | 174.51 | 175.97 | 390,556 | -0.45(-0.26%) |
May 24, 2022 | 174.75 | 177.03 | 174.35 | 176.42 | 278,162 | +0.56(+0.32%) |
May 23, 2022 | 174.91 | 176.96 | 174.64 | 175.87 | 335,594 | +1.66(+0.95%) |
May 20, 2022 | 173.42 | 174.29 | 171.39 | 174.21 | 508,122 | +2.53(+1.47%) |
May 19, 2022 | 171.20 | 172.93 | 169.85 | 171.67 | 412,876 | -4.84(-2.74%) |
May 18, 2022 | 181.30 | 181.60 | 176.11 | 176.51 | 284,346 | -7.35(-4.00%) |
May 17, 2022 | 183.96 | 184.20 | 182.66 | 183.86 | 217,685 | +0.86(+0.47%) |
May 16, 2022 | 181.51 | 183.59 | 180.99 | 183.00 | 327,476 | +1.59(+0.87%) |
May 13, 2022 | 176.84 | 181.49 | 176.84 | 181.41 | 441,620 | +7.16(+4.11%) |
May 12, 2022 | 173.68 | 175.81 | 172.75 | 174.25 | 345,447 | -0.15(-0.09%) |
May 11, 2022 | 177.13 | 178.64 | 174.20 | 174.41 | 354,434 | -2.03(-1.15%) |
May 10, 2022 | 177.77 | 178.23 | 175.09 | 176.43 | 338,784 | -0.04(-0.02%) |
May 09, 2022 | 177.62 | 178.58 | 175.90 | 176.47 | 477,275 | -3.40(-1.89%) |
May 06, 2022 | 180.47 | 181.02 | 178.31 | 179.87 | 626,165 | -6.57(-3.52%) |
May 05, 2022 | 188.52 | 188.96 | 185.36 | 186.44 | 289,408 | -5.50(-2.86%) |
May 04, 2022 | 189.05 | 192.00 | 187.60 | 191.94 | 466,922 | +0.80(+0.42%) |
May 03, 2022 | 191.90 | 192.20 | 189.91 | 191.13 | 502,966 | +2.27(+1.20%) |
May 02, 2022 | 189.71 | 190.68 | 186.25 | 188.87 | 447,756 | -1.02(-0.54%) |
Apr 29, 2022 | 192.54 | 193.60 | 189.61 | 189.89 | 422,255 | -2.84(-1.47%) |
Apr 28, 2022 | 189.89 | 193.26 | 189.01 | 192.73 | 687,073 | +2.21(+1.16%) |
Apr 27, 2022 | 192.46 | 193.48 | 188.87 | 190.52 | 1,174,004 | -1.54(-0.80%) |
Apr 26, 2022 | 196.04 | 196.24 | 192.03 | 192.06 | 343,878 | -3.51(-1.79%) |
Apr 25, 2022 | 193.78 | 195.85 | 192.49 | 195.57 | 401,780 | +3.68(+1.92%) |
Apr 22, 2022 | 194.77 | 195.06 | 191.89 | 191.89 | 331,556 | -2.53(-1.30%) |
Apr 21, 2022 | 197.20 | 198.00 | 194.32 | 194.42 | 354,851 | -1.70(-0.87%) |
Apr 20, 2022 | 194.49 | 196.79 | 194.48 | 196.12 | 575,310 | +1.47(+0.76%) |
Apr 19, 2022 | 193.64 | 195.25 | 193.56 | 194.65 | 460,924 | -3.38(-1.71%) |
Apr 18, 2022 | 199.28 | 200.28 | 197.59 | 198.03 | 180,746 | -1.93(-0.97%) |
Apr 14, 2022 | 198.88 | 200.71 | 198.34 | 199.96 | 475,669 | +1.95(+0.98%) |
Apr 13, 2022 | 196.09 | 198.63 | 195.98 | 198.01 | 368,692 | +0.44(+0.22%) |
Apr 12, 2022 | 197.15 | 199.60 | 197.02 | 197.57 | 460,587 | -1.83(-0.92%) |
Apr 11, 2022 | 198.58 | 200.65 | 198.54 | 199.40 | 279,452 | -1.33(-0.66%) |
Apr 08, 2022 | 199.87 | 201.50 | 199.26 | 200.73 | 308,975 | -0.46(-0.23%) |
Apr 07, 2022 | 199.66 | 201.79 | 199.28 | 201.19 | 418,122 | -1.30(-0.64%) |
Apr 06, 2022 | 199.71 | 202.94 | 199.03 | 202.49 | 453,797 | +3.54(+1.78%) |
Apr 05, 2022 | 198.45 | 199.66 | 197.95 | 198.95 | 415,030 | +2.12(+1.08%) |
Apr 04, 2022 | 196.30 | 196.94 | 195.39 | 196.83 | 297,609 | +0.77(+0.39%) |
Apr 01, 2022 | 195.31 | 196.25 | 193.80 | 196.06 | 328,796 | +1.90(+0.98%) |
Mar 31, 2022 | 195.08 | 196.49 | 194.01 | 194.15 | 275,050 | -1.53(-0.78%) |
Mar 30, 2022 | 195.84 | 196.84 | 194.99 | 195.68 | 230,992 | -1.38(-0.70%) |
Mar 29, 2022 | 198.11 | 198.88 | 194.22 | 197.06 | 375,233 | +4.22(+2.19%) |
Mar 28, 2022 | 192.60 | 193.06 | 191.29 | 192.84 | 277,206 | -0.82(-0.42%) |
Mar 25, 2022 | 193.58 | 193.84 | 191.98 | 193.67 | 369,207 | +2.70(+1.41%) |
Mar 24, 2022 | 189.89 | 190.99 | 189.42 | 190.97 | 281,747 | +2.12(+1.12%) |
Mar 23, 2022 | 189.59 | 190.31 | 188.46 | 188.85 | 316,819 | -2.24(-1.17%) |
Mar 22, 2022 | 189.75 | 191.43 | 189.28 | 191.09 | 357,674 | +3.33(+1.77%) |
Mar 21, 2022 | 188.47 | 188.96 | 186.80 | 187.76 | 252,502 | -1.74(-0.92%) |
Mar 18, 2022 | 184.65 | 189.97 | 184.60 | 189.50 | 529,340 | +2.80(+1.50%) |
Mar 17, 2022 | 184.41 | 187.38 | 183.68 | 186.70 | 582,912 | +4.29(+2.35%) |
Mar 16, 2022 | 179.26 | 182.66 | 178.30 | 182.41 | 616,172 | +7.58(+4.34%) |
Mar 15, 2022 | 175.74 | 175.85 | 172.52 | 174.83 | 444,220 | +3.07(+1.79%) |
Mar 14, 2022 | 171.93 | 174.73 | 171.36 | 171.76 | 360,045 | +3.89(+2.32%) |
Mar 11, 2022 | 169.78 | 171.11 | 167.83 | 167.87 | 316,874 | -2.48(-1.46%) |
Mar 10, 2022 | 171.39 | 173.64 | 169.71 | 170.35 | 529,393 | -8.50(-4.75%) |
Mar 09, 2022 | 176.66 | 180.08 | 175.96 | 178.85 | 567,881 | +8.82(+5.19%) |
Mar 08, 2022 | 172.39 | 173.47 | 168.12 | 170.03 | 527,617 | +1.81(+1.07%) |
Mar 07, 2022 | 172.18 | 172.75 | 167.70 | 168.22 | 856,829 | -10.67(-5.96%) |
Mar 04, 2022 | 179.61 | 180.11 | 177.23 | 178.89 | 541,984 | -5.02(-2.73%) |
Mar 03, 2022 | 186.19 | 186.54 | 183.43 | 183.91 | 363,161 | -2.58(-1.38%) |
Mar 02, 2022 | 185.88 | 187.68 | 185.80 | 186.49 | 379,831 | -1.19(-0.63%) |