Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 177.08 | 177.74 | 176.29 | 176.94 | 212,806 | -1.17(-0.66%) |
May 27, 2022 | 176.20 | 178.50 | 175.57 | 178.11 | 165,650 | +4.00(+2.30%) |
May 26, 2022 | 169.92 | 174.42 | 169.88 | 174.11 | 478,969 | +4.11(+2.42%) |
May 25, 2022 | 170.00 | 170.72 | 169.56 | 170.00 | 151,797 | +0.12(+0.07%) |
May 24, 2022 | 172.30 | 172.30 | 169.61 | 169.88 | 267,932 | -2.97(-1.72%) |
May 23, 2022 | 172.86 | 173.92 | 172.48 | 172.85 | 281,119 | +0.22(+0.13%) |
May 20, 2022 | 172.94 | 173.52 | 170.34 | 172.63 | 207,037 | +0.77(+0.45%) |
May 19, 2022 | 171.52 | 173.81 | 171.46 | 171.86 | 346,846 | -0.74(-0.43%) |
May 18, 2022 | 175.58 | 176.35 | 172.14 | 172.60 | 255,206 | -3.93(-2.23%) |
May 17, 2022 | 175.59 | 176.90 | 175.13 | 176.53 | 631,324 | +2.65(+1.52%) |
May 16, 2022 | 174.00 | 174.94 | 173.54 | 173.88 | 356,192 | -0.52(-0.30%) |
May 13, 2022 | 173.95 | 175.41 | 173.95 | 174.40 | 552,668 | +1.40(+0.81%) |
May 12, 2022 | 172.68 | 174.49 | 171.72 | 173.00 | 273,721 | -0.34(-0.20%) |
May 11, 2022 | 175.00 | 176.87 | 173.15 | 173.34 | 377,124 | -2.54(-1.44%) |
May 10, 2022 | 177.53 | 177.53 | 174.25 | 175.88 | 335,519 | +0.10(+0.06%) |
May 09, 2022 | 179.15 | 179.87 | 175.68 | 175.78 | 430,479 | -5.10(-2.82%) |
May 06, 2022 | 179.73 | 182.35 | 178.67 | 180.88 | 369,924 | +0.57(+0.32%) |
May 05, 2022 | 181.71 | 182.58 | 179.36 | 180.31 | 291,554 | -2.94(-1.60%) |
May 04, 2022 | 180.99 | 183.30 | 180.00 | 183.25 | 303,785 | +2.03(+1.12%) |
May 03, 2022 | 181.67 | 181.89 | 180.91 | 181.22 | 422,050 | +0.24(+0.13%) |
May 02, 2022 | 178.44 | 181.02 | 178.19 | 180.98 | 308,822 | +2.07(+1.16%) |
Apr 29, 2022 | 179.90 | 181.09 | 178.72 | 178.91 | 254,121 | -1.85(-1.02%) |
Apr 28, 2022 | 178.85 | 181.37 | 177.40 | 180.76 | 446,866 | +3.38(+1.91%) |
Apr 27, 2022 | 177.93 | 179.56 | 176.74 | 177.38 | 327,497 | -1.05(-0.59%) |
Apr 26, 2022 | 179.85 | 179.85 | 178.02 | 178.43 | 332,394 | -2.17(-1.20%) |
Apr 25, 2022 | 178.83 | 180.68 | 178.64 | 180.60 | 311,552 | +0.90(+0.50%) |
Apr 22, 2022 | 180.08 | 180.48 | 179.47 | 179.70 | 247,946 | -0.86(-0.48%) |
Apr 21, 2022 | 182.59 | 183.34 | 180.22 | 180.56 | 353,020 | -0.86(-0.47%) |
Apr 20, 2022 | 181.26 | 183.10 | 180.94 | 181.42 | 514,109 | +1.37(+0.76%) |
Apr 19, 2022 | 178.07 | 180.10 | 177.25 | 180.05 | 335,592 | +2.45(+1.38%) |
Apr 18, 2022 | 175.89 | 177.69 | 175.36 | 177.60 | 283,388 | +1.40(+0.79%) |
Apr 14, 2022 | 178.70 | 178.70 | 176.03 | 176.20 | 348,587 | -1.96(-1.10%) |
Apr 13, 2022 | 176.06 | 178.32 | 175.72 | 178.16 | 380,563 | +2.15(+1.22%) |
Apr 12, 2022 | 175.46 | 177.09 | 175.46 | 176.01 | 585,779 | +1.32(+0.76%) |
Apr 11, 2022 | 174.16 | 175.49 | 174.16 | 174.69 | 497,953 | -0.60(-0.34%) |
Apr 08, 2022 | 176.93 | 177.22 | 175.24 | 175.29 | 499,833 | -2.54(-1.43%) |
Apr 07, 2022 | 176.44 | 178.92 | 176.44 | 177.83 | 811,091 | +0.62(+0.35%) |
Apr 06, 2022 | 178.00 | 179.25 | 176.79 | 177.21 | 711,686 | -2.24(-1.25%) |
Apr 05, 2022 | 183.19 | 183.19 | 179.32 | 179.45 | 663,705 | -3.62(-1.98%) |
Apr 04, 2022 | 182.81 | 184.06 | 182.29 | 183.07 | 496,940 | +0.02(+0.01%) |
Apr 01, 2022 | 186.01 | 186.32 | 182.80 | 183.05 | 615,791 | -2.35(-1.27%) |
Mar 31, 2022 | 187.88 | 188.12 | 185.24 | 185.40 | 437,262 | -1.87(-1.00%) |
Mar 30, 2022 | 189.62 | 189.62 | 187.16 | 187.27 | 251,983 | -2.35(-1.24%) |
Mar 29, 2022 | 189.64 | 190.35 | 188.25 | 189.62 | 420,000 | +1.37(+0.73%) |
Mar 28, 2022 | 187.10 | 188.25 | 186.41 | 188.25 | 304,544 | +0.23(+0.12%) |
Mar 25, 2022 | 188.06 | 188.20 | 186.68 | 188.02 | 340,395 | +0.54(+0.29%) |
Mar 24, 2022 | 186.00 | 187.49 | 185.68 | 187.48 | 392,025 | +1.91(+1.03%) |
Mar 23, 2022 | 185.73 | 187.31 | 185.14 | 185.57 | 422,352 | -1.51(-0.81%) |
Mar 22, 2022 | 187.28 | 189.18 | 187.01 | 187.08 | 421,053 | +0.19(+0.10%) |
Mar 21, 2022 | 185.83 | 187.45 | 185.55 | 186.89 | 284,318 | +0.13(+0.07%) |
Mar 18, 2022 | 185.75 | 187.41 | 184.97 | 186.76 | 559,417 | +0.47(+0.25%) |
Mar 17, 2022 | 185.03 | 186.62 | 184.63 | 186.29 | 188,250 | +0.77(+0.41%) |
Mar 16, 2022 | 181.74 | 185.67 | 181.74 | 185.52 | 350,965 | +4.27(+2.36%) |
Mar 15, 2022 | 180.37 | 181.57 | 179.94 | 181.25 | 522,382 | +1.63(+0.91%) |
Mar 14, 2022 | 180.01 | 180.84 | 179.04 | 179.63 | 400,677 | -0.79(-0.44%) |
Mar 11, 2022 | 183.24 | 183.94 | 180.41 | 180.42 | 321,352 | -1.43(-0.78%) |
Mar 10, 2022 | 180.56 | 182.42 | 180.28 | 181.84 | 229,662 | -0.42(-0.23%) |
Mar 09, 2022 | 182.38 | 184.14 | 181.45 | 182.26 | 399,243 | +2.53(+1.41%) |
Mar 08, 2022 | 178.41 | 181.24 | 177.58 | 179.73 | 448,409 | +1.69(+0.95%) |
Mar 07, 2022 | 178.55 | 179.29 | 177.48 | 178.04 | 264,935 | +0.18(+0.10%) |
Mar 04, 2022 | 179.67 | 181.13 | 177.53 | 177.86 | 446,711 | -3.29(-1.82%) |
Mar 03, 2022 | 183.81 | 183.81 | 180.85 | 181.15 | 393,283 | -1.75(-0.95%) |
Mar 02, 2022 | 182.07 | 183.39 | 180.57 | 182.90 | 398,014 | +1.37(+0.75%) |