Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 182.65 | 185.86 | 181.94 | 184.07 | 890,465 | +0.03(+0.02%) |
May 27, 2022 | 183.03 | 184.29 | 182.74 | 184.04 | 443,645 | +1.44(+0.79%) |
May 26, 2022 | 181.12 | 184.37 | 179.67 | 182.61 | 535,308 | +3.12(+1.74%) |
May 25, 2022 | 178.97 | 180.58 | 178.17 | 179.48 | 531,335 | +0.07(+0.04%) |
May 24, 2022 | 176.97 | 179.57 | 175.54 | 179.42 | 494,484 | +1.46(+0.82%) |
May 23, 2022 | 175.44 | 178.35 | 175.00 | 177.95 | 402,091 | +3.15(+1.80%) |
May 20, 2022 | 175.45 | 175.73 | 171.68 | 174.80 | 410,490 | +0.98(+0.56%) |
May 19, 2022 | 171.61 | 175.55 | 171.30 | 173.82 | 465,415 | +1.61(+0.93%) |
May 18, 2022 | 177.44 | 177.44 | 171.49 | 172.21 | 436,093 | -3.24(-1.85%) |
May 17, 2022 | 173.19 | 175.98 | 171.59 | 175.45 | 459,525 | +2.66(+1.54%) |
May 16, 2022 | 171.16 | 173.68 | 169.62 | 172.80 | 405,165 | +1.60(+0.93%) |
May 13, 2022 | 172.50 | 172.68 | 169.55 | 171.20 | 524,086 | -0.43(-0.25%) |
May 12, 2022 | 171.99 | 174.19 | 169.57 | 171.63 | 646,390 | -2.26(-1.30%) |
May 11, 2022 | 173.59 | 175.24 | 171.40 | 173.88 | 672,185 | -0.67(-0.39%) |
May 10, 2022 | 173.29 | 177.13 | 171.82 | 174.56 | 827,771 | +1.50(+0.87%) |
May 09, 2022 | 179.21 | 179.85 | 172.78 | 173.05 | 633,915 | -7.47(-4.14%) |
May 06, 2022 | 180.44 | 181.78 | 178.35 | 180.53 | 495,103 | -1.11(-0.61%) |
May 05, 2022 | 182.90 | 185.40 | 180.10 | 181.64 | 675,039 | -1.79(-0.97%) |
May 04, 2022 | 181.75 | 186.00 | 175.52 | 183.43 | 1,018,969 | -4.26(-2.27%) |
May 03, 2022 | 186.62 | 189.51 | 184.90 | 187.69 | 569,038 | +1.92(+1.03%) |
May 02, 2022 | 184.41 | 187.35 | 182.47 | 185.77 | 571,975 | +0.76(+0.41%) |
Apr 29, 2022 | 189.54 | 190.76 | 184.46 | 185.01 | 454,976 | -4.93(-2.59%) |
Apr 28, 2022 | 188.73 | 191.21 | 187.48 | 189.94 | 413,031 | +2.73(+1.46%) |
Apr 27, 2022 | 189.54 | 190.59 | 186.86 | 187.20 | 512,781 | -1.74(-0.92%) |
Apr 26, 2022 | 192.38 | 192.68 | 188.85 | 188.94 | 344,483 | -3.75(-1.95%) |
Apr 25, 2022 | 192.12 | 193.13 | 189.69 | 192.69 | 383,213 | +0.14(+0.07%) |
Apr 22, 2022 | 198.04 | 198.26 | 192.49 | 192.55 | 334,185 | -6.19(-3.11%) |
Apr 21, 2022 | 197.66 | 199.23 | 196.53 | 198.74 | 549,877 | +1.81(+0.92%) |
Apr 20, 2022 | 197.96 | 198.62 | 196.03 | 196.92 | 281,490 | -0.38(-0.19%) |
Apr 19, 2022 | 195.19 | 197.90 | 195.19 | 197.30 | 282,383 | +2.08(+1.06%) |
Apr 18, 2022 | 195.25 | 197.32 | 194.24 | 195.22 | 227,824 | -0.43(-0.22%) |
Apr 14, 2022 | 196.31 | 197.57 | 193.93 | 195.66 | 451,252 | -0.01(-0.00%) |
Apr 13, 2022 | 195.85 | 196.33 | 193.33 | 195.66 | 414,088 | -0.23(-0.11%) |
Apr 12, 2022 | 195.07 | 197.66 | 194.41 | 195.89 | 443,321 | +2.13(+1.10%) |
Apr 11, 2022 | 196.03 | 196.44 | 193.15 | 193.76 | 367,048 | -1.93(-0.99%) |
Apr 08, 2022 | 198.96 | 198.96 | 194.80 | 195.69 | 598,775 | -3.08(-1.55%) |
Apr 07, 2022 | 198.92 | 199.70 | 195.58 | 198.78 | 638,192 | -0.03(-0.02%) |
Apr 06, 2022 | 197.81 | 200.42 | 197.23 | 198.81 | 595,370 | -0.03(-0.01%) |
Apr 05, 2022 | 195.62 | 200.05 | 194.94 | 198.84 | 621,326 | +3.04(+1.55%) |
Apr 04, 2022 | 195.66 | 196.53 | 192.46 | 195.80 | 434,822 | +0.21(+0.11%) |
Apr 01, 2022 | 192.35 | 195.78 | 190.72 | 195.59 | 475,394 | +3.29(+1.71%) |
Mar 31, 2022 | 192.32 | 194.64 | 192.10 | 192.30 | 583,163 | -0.20(-0.11%) |
Mar 30, 2022 | 192.82 | 193.38 | 190.63 | 192.50 | 369,878 | -0.56(-0.29%) |
Mar 29, 2022 | 190.78 | 193.65 | 190.34 | 193.06 | 434,712 | +3.25(+1.71%) |
Mar 28, 2022 | 188.07 | 190.30 | 186.60 | 189.81 | 468,339 | +1.13(+0.60%) |
Mar 25, 2022 | 185.42 | 188.78 | 184.89 | 188.68 | 438,068 | +3.91(+2.12%) |
Mar 24, 2022 | 183.96 | 185.09 | 182.47 | 184.76 | 534,717 | +1.16(+0.63%) |
Mar 23, 2022 | 183.28 | 184.05 | 181.85 | 183.60 | 460,518 | +0.32(+0.18%) |
Mar 22, 2022 | 181.86 | 183.44 | 180.79 | 183.28 | 340,990 | +1.70(+0.94%) |
Mar 21, 2022 | 181.05 | 181.87 | 179.88 | 181.58 | 556,084 | +0.55(+0.30%) |
Mar 18, 2022 | 180.58 | 181.90 | 177.08 | 181.04 | 1,309,544 | +1.23(+0.68%) |
Mar 17, 2022 | 180.82 | 182.15 | 177.97 | 179.81 | 600,095 | -0.65(-0.36%) |
Mar 16, 2022 | 175.48 | 180.48 | 174.77 | 180.46 | 874,166 | +5.79(+3.31%) |
Mar 15, 2022 | 176.12 | 176.54 | 172.31 | 174.67 | 777,415 | -0.78(-0.45%) |
Mar 14, 2022 | 178.63 | 180.12 | 174.27 | 175.45 | 478,227 | -3.54(-1.98%) |
Mar 11, 2022 | 177.86 | 180.99 | 176.45 | 179.00 | 814,569 | +1.72(+0.97%) |
Mar 10, 2022 | 170.88 | 177.81 | 170.88 | 177.28 | 693,958 | +4.50(+2.60%) |
Mar 09, 2022 | 175.13 | 175.43 | 168.18 | 172.78 | 755,342 | -0.24(-0.14%) |
Mar 08, 2022 | 178.55 | 179.09 | 171.03 | 173.02 | 847,045 | -6.24(-3.48%) |
Mar 07, 2022 | 180.29 | 183.20 | 178.74 | 179.26 | 783,799 | -1.12(-0.62%) |
Mar 04, 2022 | 177.56 | 180.67 | 176.88 | 180.38 | 550,321 | +1.84(+1.03%) |
Mar 03, 2022 | 176.83 | 178.71 | 175.37 | 178.54 | 580,879 | +3.20(+1.83%) |
Mar 02, 2022 | 174.60 | 176.06 | 172.28 | 175.34 | 622,348 | +1.00(+0.57%) |