Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 183.16 | 183.94 | 181.06 | 182.74 | 169,070 | -1.19(-0.65%) |
May 27, 2022 | 182.17 | 183.97 | 181.80 | 183.93 | 143,469 | +2.19(+1.21%) |
May 26, 2022 | 180.60 | 182.64 | 180.52 | 181.73 | 103,137 | +2.16(+1.21%) |
May 25, 2022 | 178.95 | 180.12 | 177.97 | 179.57 | 137,745 | +0.38(+0.21%) |
May 24, 2022 | 176.08 | 179.46 | 176.08 | 179.19 | 174,836 | +2.41(+1.37%) |
May 23, 2022 | 174.72 | 177.41 | 174.54 | 176.77 | 177,783 | +3.54(+2.04%) |
May 20, 2022 | 174.21 | 174.21 | 170.50 | 173.24 | 608,631 | +0.08(+0.04%) |
May 19, 2022 | 174.95 | 175.01 | 172.02 | 173.16 | 860,036 | -2.82(-1.60%) |
May 18, 2022 | 185.66 | 185.78 | 175.46 | 175.98 | 490,389 | -11.77(-6.27%) |
May 17, 2022 | 188.65 | 188.67 | 186.13 | 187.75 | 209,152 | -1.50(-0.79%) |
May 16, 2022 | 188.71 | 190.15 | 187.90 | 189.25 | 151,386 | +0.54(+0.29%) |
May 13, 2022 | 186.68 | 188.91 | 185.96 | 188.71 | 152,553 | +2.77(+1.49%) |
May 12, 2022 | 185.60 | 186.87 | 183.77 | 185.94 | 620,469 | +0.37(+0.20%) |
May 11, 2022 | 186.66 | 189.00 | 185.40 | 185.57 | 410,254 | -0.98(-0.53%) |
May 10, 2022 | 189.01 | 189.34 | 185.60 | 186.55 | 2,252,645 | -1.36(-0.73%) |
May 09, 2022 | 186.84 | 189.57 | 186.01 | 187.91 | 233,893 | -0.21(-0.11%) |
May 06, 2022 | 187.76 | 189.32 | 186.51 | 188.12 | 204,127 | -0.10(-0.05%) |
May 05, 2022 | 191.17 | 191.62 | 186.88 | 188.22 | 249,259 | -4.19(-2.18%) |
May 04, 2022 | 188.53 | 192.50 | 187.87 | 192.41 | 320,913 | +3.87(+2.05%) |
May 03, 2022 | 188.66 | 190.10 | 187.28 | 188.53 | 293,427 | -0.20(-0.11%) |
May 02, 2022 | 191.78 | 192.39 | 185.90 | 188.73 | 515,805 | -2.13(-1.11%) |
Apr 29, 2022 | 195.29 | 195.47 | 190.67 | 190.86 | 241,497 | -5.13(-2.62%) |
Apr 28, 2022 | 193.97 | 196.22 | 192.93 | 195.99 | 208,825 | +2.78(+1.44%) |
Apr 27, 2022 | 193.12 | 195.35 | 192.47 | 193.21 | 438,427 | +0.63(+0.33%) |
Apr 26, 2022 | 195.36 | 196.29 | 192.55 | 192.58 | 288,909 | -3.19(-1.63%) |
Apr 25, 2022 | 195.04 | 196.24 | 192.22 | 195.76 | 246,407 | +0.81(+0.42%) |
Apr 22, 2022 | 198.63 | 198.81 | 194.88 | 194.95 | 262,851 | -3.35(-1.69%) |
Apr 21, 2022 | 199.41 | 200.42 | 198.11 | 198.30 | 187,796 | -0.38(-0.19%) |
Apr 20, 2022 | 196.70 | 199.13 | 196.70 | 198.68 | 240,933 | +2.78(+1.42%) |
Apr 19, 2022 | 192.97 | 196.14 | 192.97 | 195.90 | 134,063 | +3.05(+1.58%) |
Apr 18, 2022 | 194.13 | 194.69 | 192.26 | 192.84 | 167,638 | -1.58(-0.81%) |
Apr 14, 2022 | 194.81 | 195.81 | 194.38 | 194.43 | 180,073 | -0.28(-0.14%) |
Apr 13, 2022 | 193.14 | 194.74 | 193.14 | 194.71 | 260,336 | +1.57(+0.81%) |
Apr 12, 2022 | 193.52 | 194.63 | 192.45 | 193.14 | 373,109 | +0.07(+0.03%) |
Apr 11, 2022 | 194.13 | 194.90 | 192.85 | 193.07 | 240,633 | -0.89(-0.46%) |
Apr 08, 2022 | 193.54 | 194.59 | 193.05 | 193.96 | 182,194 | +0.99(+0.51%) |
Apr 07, 2022 | 191.25 | 193.48 | 191.04 | 192.97 | 223,530 | +2.00(+1.05%) |
Apr 06, 2022 | 188.56 | 191.20 | 188.03 | 190.97 | 147,181 | +2.02(+1.07%) |
Apr 05, 2022 | 188.44 | 190.86 | 188.44 | 188.94 | 115,224 | -0.12(-0.07%) |
Apr 04, 2022 | 189.32 | 189.60 | 187.04 | 189.07 | 104,989 | -0.59(-0.31%) |
Apr 01, 2022 | 187.92 | 189.71 | 187.32 | 189.66 | 196,391 | +2.80(+1.50%) |
Mar 31, 2022 | 187.81 | 188.61 | 186.85 | 186.85 | 107,201 | -1.09(-0.58%) |
Mar 30, 2022 | 187.25 | 187.94 | 186.66 | 187.94 | 138,701 | +0.00(+0.00%) |
Mar 29, 2022 | 187.51 | 188.12 | 186.26 | 187.94 | 469,982 | +1.90(+1.02%) |
Mar 28, 2022 | 185.35 | 186.04 | 184.41 | 186.04 | 88,399 | +0.75(+0.41%) |
Mar 25, 2022 | 184.32 | 185.57 | 184.08 | 185.29 | 117,796 | +1.42(+0.77%) |
Mar 24, 2022 | 183.38 | 183.93 | 182.74 | 183.87 | 128,830 | +1.35(+0.74%) |
Mar 23, 2022 | 184.34 | 184.67 | 182.52 | 182.52 | 202,397 | -1.83(-0.99%) |
Mar 22, 2022 | 183.93 | 184.60 | 182.97 | 184.35 | 134,491 | +1.39(+0.76%) |
Mar 21, 2022 | 183.15 | 184.70 | 182.09 | 182.96 | 279,277 | +0.05(+0.03%) |
Mar 18, 2022 | 182.48 | 183.02 | 181.27 | 182.91 | 116,835 | +0.61(+0.33%) |
Mar 17, 2022 | 180.78 | 182.60 | 180.62 | 182.31 | 106,848 | +1.43(+0.79%) |
Mar 16, 2022 | 180.98 | 181.55 | 178.44 | 180.87 | 113,982 | +0.68(+0.38%) |
Mar 15, 2022 | 178.02 | 180.54 | 177.78 | 180.19 | 130,538 | +3.51(+1.98%) |
Mar 14, 2022 | 176.82 | 178.33 | 175.78 | 176.68 | 134,284 | +0.82(+0.46%) |
Mar 11, 2022 | 179.05 | 179.48 | 175.75 | 175.87 | 226,899 | -2.06(-1.16%) |
Mar 10, 2022 | 178.13 | 176.35 | 177.93 | 609,229 | -1.54(-0.86%) | |
Mar 09, 2022 | 180.77 | 180.86 | 178.88 | 179.47 | 228,782 | +1.42(+0.80%) |
Mar 08, 2022 | 182.61 | 183.17 | 178.00 | 178.05 | 229,338 | -4.62(-2.53%) |
Mar 07, 2022 | 185.75 | 186.06 | 182.48 | 182.67 | 225,861 | -3.71(-1.99%) |
Mar 04, 2022 | 184.10 | 186.61 | 183.59 | 186.37 | 198,626 | +0.06(+0.03%) |
Mar 03, 2022 | 185.98 | 187.38 | 185.61 | 186.32 | 376,348 | +1.24(+0.67%) |
Mar 02, 2022 | 183.08 | 185.80 | 182.76 | 185.08 | 178,318 | +1.98(+1.08%) |