Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 191.07 | 191.23 | 188.30 | 189.20 | 905,429 | -2.37(-1.24%) |
May 27, 2022 | 188.02 | 191.62 | 187.72 | 191.57 | 751,952 | +4.63(+2.48%) |
May 26, 2022 | 183.72 | 187.86 | 183.72 | 186.94 | 974,228 | +4.19(+2.29%) |
May 25, 2022 | 178.55 | 183.66 | 178.55 | 182.75 | 814,283 | +3.46(+1.93%) |
May 24, 2022 | 180.37 | 180.78 | 176.19 | 179.29 | 983,342 | -2.67(-1.47%) |
May 23, 2022 | 181.76 | 182.75 | 179.17 | 181.96 | 1,119,284 | +2.05(+1.14%) |
May 20, 2022 | 182.22 | 182.92 | 175.56 | 179.91 | 1,139,461 | -0.42(-0.23%) |
May 19, 2022 | 178.56 | 182.56 | 178.33 | 180.33 | 1,183,731 | +0.29(+0.16%) |
May 18, 2022 | 184.64 | 185.25 | 179.21 | 180.04 | 1,075,274 | -6.71(-3.60%) |
May 17, 2022 | 184.63 | 186.91 | 183.03 | 186.75 | 799,202 | +5.29(+2.91%) |
May 16, 2022 | 182.09 | 183.33 | 180.44 | 181.46 | 841,948 | -1.05(-0.57%) |
May 13, 2022 | 178.93 | 183.71 | 178.93 | 182.51 | 861,240 | +5.72(+3.24%) |
May 12, 2022 | 174.04 | 178.28 | 172.91 | 176.79 | 1,138,796 | +2.06(+1.18%) |
May 11, 2022 | 178.57 | 181.98 | 174.42 | 174.73 | 4,911,276 | -3.81(-2.14%) |
May 10, 2022 | 181.68 | 182.56 | 174.95 | 178.54 | 1,541,895 | -0.78(-0.43%) |
May 09, 2022 | 184.43 | 185.17 | 178.50 | 179.32 | 1,969,109 | -7.97(-4.25%) |
May 06, 2022 | 189.35 | 189.46 | 184.83 | 187.29 | 1,045,426 | -2.92(-1.54%) |
May 05, 2022 | 195.80 | 195.80 | 188.10 | 190.21 | 1,045,159 | -7.48(-3.78%) |
May 04, 2022 | 193.11 | 198.03 | 190.21 | 197.69 | 889,520 | +5.10(+2.65%) |
May 03, 2022 | 190.84 | 193.57 | 190.34 | 192.59 | 852,182 | +1.75(+0.92%) |
May 02, 2022 | 189.40 | 191.65 | 186.48 | 190.84 | 1,095,189 | +1.56(+0.83%) |
Apr 29, 2022 | 194.01 | 196.34 | 189.10 | 189.28 | 1,020,738 | -5.68(-2.91%) |
Apr 28, 2022 | 193.09 | 195.78 | 189.37 | 194.95 | 1,198,603 | +3.73(+1.95%) |
Apr 27, 2022 | 192.05 | 193.69 | 190.17 | 191.23 | 1,792,630 | -0.23(-0.12%) |
Apr 26, 2022 | 196.18 | 196.32 | 191.36 | 191.46 | 914,166 | -5.97(-3.02%) |
Apr 25, 2022 | 194.53 | 197.60 | 192.46 | 197.43 | 1,020,519 | +1.27(+0.65%) |
Apr 22, 2022 | 200.72 | 200.83 | 196.02 | 196.16 | 790,510 | -5.26(-2.61%) |
Apr 21, 2022 | 207.65 | 208.02 | 200.80 | 201.41 | 595,894 | -4.39(-2.13%) |
Apr 20, 2022 | 205.96 | 207.12 | 205.03 | 205.80 | 544,130 | +0.93(+0.45%) |
Apr 19, 2022 | 200.62 | 205.25 | 200.62 | 204.87 | 592,091 | +4.41(+2.20%) |
Apr 18, 2022 | 201.04 | 201.62 | 199.49 | 200.46 | 535,643 | -1.12(-0.56%) |
Apr 14, 2022 | 203.41 | 204.61 | 201.48 | 201.58 | 363,775 | -1.67(-0.82%) |
Apr 13, 2022 | 200.05 | 203.47 | 200.05 | 203.25 | 412,001 | +3.63(+1.82%) |
Apr 12, 2022 | 201.29 | 203.69 | 198.96 | 199.62 | 794,056 | +0.16(+0.08%) |
Apr 11, 2022 | 199.54 | 201.84 | 199.10 | 199.46 | 1,144,460 | -0.96(-0.48%) |
Apr 08, 2022 | 201.09 | 202.54 | 199.71 | 200.42 | 413,781 | -0.76(-0.38%) |
Apr 07, 2022 | 201.53 | 202.39 | 198.30 | 201.17 | 732,312 | -0.42(-0.21%) |
Apr 06, 2022 | 202.43 | 202.84 | 200.12 | 201.59 | 1,236,068 | -2.62(-1.28%) |
Apr 05, 2022 | 208.27 | 209.38 | 203.74 | 204.21 | 1,109,232 | -4.10(-1.97%) |
Apr 04, 2022 | 208.41 | 208.72 | 206.99 | 208.31 | 1,446,704 | +0.33(+0.16%) |
Apr 01, 2022 | 207.23 | 208.60 | 206.01 | 207.99 | 668,320 | +1.76(+0.85%) |
Mar 31, 2022 | 208.87 | 210.08 | 206.23 | 206.23 | 674,367 | -2.93(-1.40%) |
Mar 30, 2022 | 211.98 | 212.13 | 208.09 | 209.16 | 519,057 | -3.39(-1.59%) |
Mar 29, 2022 | 208.87 | 212.86 | 208.87 | 212.55 | 1,226,166 | +5.29(+2.55%) |
Mar 28, 2022 | 206.94 | 207.26 | 204.45 | 207.26 | 1,122,504 | +0.09(+0.04%) |
Mar 25, 2022 | 206.58 | 207.21 | 205.16 | 207.17 | 641,295 | +0.67(+0.32%) |
Mar 24, 2022 | 205.17 | 206.50 | 204.00 | 206.50 | 988,534 | +2.19(+1.07%) |
Mar 23, 2022 | 206.66 | 207.13 | 204.21 | 204.31 | 2,173,190 | -3.37(-1.62%) |
Mar 22, 2022 | 206.48 | 208.88 | 206.48 | 207.68 | 1,635,373 | +1.83(+0.89%) |
Mar 21, 2022 | 206.73 | 207.91 | 204.32 | 205.85 | 1,176,512 | -0.77(-0.37%) |
Mar 18, 2022 | 203.77 | 206.91 | 203.26 | 206.62 | 1,233,567 | +2.11(+1.03%) |
Mar 17, 2022 | 200.50 | 204.60 | 200.39 | 204.51 | 750,196 | +2.94(+1.46%) |
Mar 16, 2022 | 197.34 | 201.57 | 196.32 | 201.57 | 1,038,963 | +5.84(+2.98%) |
Mar 15, 2022 | 193.08 | 195.81 | 192.84 | 195.73 | 1,107,939 | +3.12(+1.62%) |
Mar 14, 2022 | 195.89 | 196.60 | 191.73 | 192.62 | 838,950 | -2.85(-1.46%) |
Mar 11, 2022 | 199.55 | 200.20 | 195.35 | 195.46 | 712,050 | -2.91(-1.47%) |
Mar 10, 2022 | 196.02 | 198.62 | 195.44 | 198.38 | 914,230 | -0.12(-0.06%) |
Mar 09, 2022 | 196.62 | 199.44 | 195.87 | 198.49 | 1,038,572 | +5.48(+2.84%) |
Mar 08, 2022 | 192.55 | 197.62 | 191.70 | 193.01 | 1,259,464 | +0.67(+0.35%) |
Mar 07, 2022 | 198.61 | 198.91 | 192.31 | 192.35 | 1,465,364 | -6.42(-3.23%) |
Mar 04, 2022 | 200.28 | 200.81 | 196.96 | 198.76 | 1,160,345 | -3.44(-1.70%) |
Mar 03, 2022 | 204.80 | 205.40 | 200.72 | 202.20 | 968,036 | -2.00(-0.98%) |
Mar 02, 2022 | 200.76 | 205.09 | 200.70 | 204.20 | 694,731 | +4.69(+2.35%) |