Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 182.15 | 184.03 | 178.04 | 181.64 | 229,994 | -0.95(-0.52%) |
May 27, 2022 | 180.84 | 184.82 | 180.84 | 182.59 | 130,198 | +3.12(+1.74%) |
May 26, 2022 | 181.03 | 182.32 | 178.71 | 179.47 | 241,486 | -1.79(-0.99%) |
May 25, 2022 | 180.62 | 183.34 | 179.76 | 181.26 | 84,776 | +1.13(+0.63%) |
May 24, 2022 | 178.81 | 180.52 | 176.93 | 180.13 | 116,172 | -0.54(-0.30%) |
May 23, 2022 | 183.70 | 184.32 | 178.74 | 180.67 | 147,758 | -0.08(-0.04%) |
May 20, 2022 | 181.50 | 181.55 | 176.92 | 180.75 | 123,656 | -0.39(-0.22%) |
May 19, 2022 | 177.57 | 183.29 | 176.76 | 181.14 | 181,719 | +1.89(+1.05%) |
May 18, 2022 | 183.47 | 185.45 | 178.48 | 179.25 | 130,448 | -6.54(-3.52%) |
May 17, 2022 | 181.88 | 187.40 | 181.70 | 185.79 | 171,881 | +5.04(+2.79%) |
May 16, 2022 | 178.95 | 181.88 | 176.59 | 180.75 | 286,500 | +5.49(+3.13%) |
May 13, 2022 | 174.96 | 180.50 | 174.12 | 175.26 | 269,742 | +0.72(+0.41%) |
May 12, 2022 | 170.53 | 174.75 | 167.47 | 174.54 | 487,865 | +1.05(+0.61%) |
May 11, 2022 | 186.10 | 187.63 | 173.04 | 173.49 | 446,829 | -11.22(-6.07%) |
May 10, 2022 | 187.48 | 191.36 | 173.49 | 184.71 | 1,128,643 | -16.46(-8.18%) |
May 09, 2022 | 203.03 | 203.95 | 197.10 | 201.17 | 355,408 | -5.08(-2.46%) |
May 06, 2022 | 206.43 | 208.00 | 202.59 | 206.25 | 176,579 | -1.53(-0.74%) |
May 05, 2022 | 212.40 | 214.91 | 205.13 | 207.78 | 94,733 | -5.62(-2.63%) |
May 04, 2022 | 209.10 | 215.10 | 206.62 | 213.40 | 106,210 | +3.46(+1.65%) |
May 03, 2022 | 211.77 | 213.74 | 209.02 | 209.94 | 137,356 | -2.37(-1.12%) |
May 02, 2022 | 213.67 | 217.12 | 209.05 | 212.31 | 109,424 | -1.68(-0.79%) |
Apr 29, 2022 | 217.83 | 219.91 | 212.99 | 213.99 | 190,488 | -3.51(-1.61%) |
Apr 28, 2022 | 214.17 | 217.72 | 210.02 | 217.50 | 189,517 | +5.20(+2.45%) |
Apr 27, 2022 | 213.94 | 216.73 | 211.31 | 212.30 | 236,879 | +0.11(+0.05%) |
Apr 26, 2022 | 216.51 | 218.38 | 208.85 | 212.19 | 177,175 | -6.50(-2.97%) |
Apr 25, 2022 | 214.65 | 218.96 | 211.39 | 218.69 | 135,542 | +4.73(+2.21%) |
Apr 22, 2022 | 222.18 | 225.54 | 212.00 | 213.96 | 286,660 | -10.26(-4.58%) |
Apr 21, 2022 | 231.87 | 233.88 | 223.97 | 224.22 | 98,441 | -5.48(-2.39%) |
Apr 20, 2022 | 224.45 | 230.16 | 222.20 | 229.70 | 142,614 | +6.99(+3.14%) |
Apr 19, 2022 | 218.67 | 225.94 | 216.99 | 222.71 | 105,357 | +3.96(+1.81%) |
Apr 18, 2022 | 221.35 | 222.01 | 216.47 | 218.75 | 112,238 | -4.79(-2.14%) |
Apr 14, 2022 | 226.69 | 227.44 | 223.15 | 223.54 | 106,615 | -2.86(-1.26%) |
Apr 13, 2022 | 224.35 | 229.26 | 220.62 | 226.40 | 101,886 | +2.05(+0.91%) |
Apr 12, 2022 | 222.75 | 233.30 | 222.26 | 224.35 | 279,862 | +2.59(+1.17%) |
Apr 11, 2022 | 228.90 | 228.90 | 220.99 | 221.76 | 108,065 | -5.51(-2.42%) |
Apr 08, 2022 | 224.60 | 229.45 | 221.35 | 227.27 | 184,939 | +3.65(+1.63%) |
Apr 07, 2022 | 219.88 | 223.99 | 218.96 | 223.62 | 157,532 | +3.12(+1.41%) |
Apr 06, 2022 | 217.59 | 221.36 | 216.34 | 220.50 | 201,358 | +1.61(+0.74%) |
Apr 05, 2022 | 217.91 | 223.06 | 217.68 | 218.89 | 179,790 | +1.28(+0.59%) |
Apr 04, 2022 | 225.70 | 226.82 | 215.82 | 217.61 | 298,904 | -9.04(-3.99%) |
Apr 01, 2022 | 223.23 | 228.39 | 222.00 | 226.65 | 164,795 | +4.01(+1.80%) |
Mar 31, 2022 | 226.70 | 227.71 | 222.18 | 222.64 | 183,182 | -4.47(-1.97%) |
Mar 30, 2022 | 224.85 | 230.83 | 224.85 | 227.11 | 145,955 | +2.54(+1.13%) |
Mar 29, 2022 | 225.45 | 228.78 | 224.16 | 224.57 | 300,757 | +1.42(+0.64%) |
Mar 28, 2022 | 224.99 | 226.98 | 221.74 | 223.15 | 296,123 | -2.47(-1.09%) |
Mar 25, 2022 | 226.00 | 226.51 | 223.29 | 225.62 | 212,852 | +0.57(+0.25%) |
Mar 24, 2022 | 231.29 | 231.29 | 224.54 | 225.05 | 243,222 | -5.99(-2.59%) |
Mar 23, 2022 | 241.42 | 241.42 | 229.75 | 231.04 | 176,384 | -11.55(-4.76%) |
Mar 22, 2022 | 247.36 | 247.61 | 239.12 | 242.59 | 283,368 | -4.87(-1.97%) |
Mar 21, 2022 | 244.67 | 249.40 | 244.65 | 247.46 | 208,725 | +2.47(+1.01%) |
Mar 18, 2022 | 247.58 | 251.73 | 243.23 | 244.99 | 329,250 | -1.61(-0.65%) |
Mar 17, 2022 | 235.35 | 247.87 | 234.37 | 246.60 | 354,781 | +10.20(+4.31%) |
Mar 16, 2022 | 227.76 | 236.78 | 227.76 | 236.40 | 277,617 | +10.37(+4.59%) |
Mar 15, 2022 | 223.01 | 226.04 | 220.29 | 226.03 | 142,951 | +4.72(+2.13%) |
Mar 14, 2022 | 221.60 | 226.51 | 219.42 | 221.31 | 137,026 | -2.69(-1.20%) |
Mar 11, 2022 | 226.59 | 226.95 | 222.53 | 224.00 | 158,624 | -0.72(-0.32%) |
Mar 10, 2022 | 222.88 | 225.46 | 221.11 | 224.72 | 188,755 | -1.99(-0.88%) |
Mar 09, 2022 | 224.23 | 228.50 | 223.20 | 226.71 | 156,147 | +5.40(+2.44%) |
Mar 08, 2022 | 233.71 | 235.17 | 219.67 | 221.31 | 285,638 | -11.77(-5.05%) |
Mar 07, 2022 | 241.66 | 241.66 | 232.15 | 233.08 | 273,590 | -9.85(-4.05%) |
Mar 04, 2022 | 239.07 | 243.51 | 233.59 | 242.93 | 209,476 | +2.80(+1.17%) |
Mar 03, 2022 | 236.87 | 240.79 | 236.11 | 240.13 | 262,402 | +4.23(+1.79%) |
Mar 02, 2022 | 235.76 | 239.57 | 234.67 | 235.90 | 295,765 | +0.09(+0.04%) |