Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 183.47 | 184.66 | 177.98 | 183.12 | 50,192 | -0.90(-0.49%) |
May 27, 2022 | 184.57 | 186.89 | 182.73 | 184.02 | 26,228 | +1.90(+1.04%) |
May 26, 2022 | 180.91 | 183.42 | 180.91 | 182.12 | 23,185 | +1.37(+0.76%) |
May 25, 2022 | 179.78 | 182.28 | 179.61 | 180.76 | 27,095 | -0.13(-0.07%) |
May 24, 2022 | 179.76 | 181.98 | 177.40 | 180.88 | 34,599 | -1.30(-0.71%) |
May 23, 2022 | 184.62 | 184.62 | 180.80 | 182.18 | 27,399 | +0.11(+0.06%) |
May 20, 2022 | 183.22 | 183.38 | 176.34 | 182.07 | 33,344 | +4.98(+2.81%) |
May 19, 2022 | 179.52 | 179.90 | 175.73 | 177.10 | 34,684 | -2.06(-1.15%) |
May 18, 2022 | 186.55 | 186.95 | 177.44 | 179.15 | 30,920 | -8.03(-4.29%) |
May 17, 2022 | 188.57 | 188.57 | 184.44 | 187.19 | 28,812 | +3.31(+1.80%) |
May 16, 2022 | 181.34 | 185.68 | 180.42 | 183.87 | 39,228 | +0.91(+0.50%) |
May 13, 2022 | 185.01 | 187.26 | 182.18 | 182.96 | 26,215 | -0.76(-0.41%) |
May 12, 2022 | 181.65 | 185.74 | 181.36 | 183.72 | 51,784 | +0.10(+0.05%) |
May 11, 2022 | 184.59 | 188.03 | 182.90 | 183.63 | 46,286 | -0.97(-0.52%) |
May 10, 2022 | 185.29 | 186.98 | 181.13 | 184.59 | 33,215 | +1.17(+0.64%) |
May 09, 2022 | 181.05 | 185.07 | 179.54 | 183.43 | 31,185 | +0.12(+0.06%) |
May 06, 2022 | 186.25 | 186.33 | 182.36 | 183.31 | 21,083 | -2.42(-1.31%) |
May 05, 2022 | 193.21 | 197.93 | 182.22 | 185.73 | 36,010 | -10.78(-5.49%) |
May 04, 2022 | 185.99 | 196.53 | 185.95 | 196.52 | 29,951 | +10.26(+5.51%) |
May 03, 2022 | 184.58 | 187.15 | 183.53 | 186.26 | 24,726 | +0.74(+0.40%) |
May 02, 2022 | 180.67 | 186.75 | 179.91 | 185.51 | 30,020 | +2.49(+1.36%) |
Apr 29, 2022 | 185.02 | 187.97 | 181.81 | 183.02 | 37,817 | -3.70(-1.98%) |
Apr 28, 2022 | 184.06 | 187.40 | 180.23 | 186.72 | 32,173 | +4.87(+2.68%) |
Apr 27, 2022 | 181.44 | 183.82 | 179.26 | 181.85 | 53,079 | -0.12(-0.07%) |
Apr 26, 2022 | 188.35 | 188.35 | 180.90 | 181.97 | 18,684 | -8.40(-4.41%) |
Apr 25, 2022 | 187.38 | 190.91 | 184.86 | 190.37 | 24,931 | +2.23(+1.18%) |
Apr 22, 2022 | 193.53 | 193.53 | 187.92 | 188.15 | 19,507 | -5.60(-2.89%) |
Apr 21, 2022 | 198.04 | 198.04 | 193.18 | 193.75 | 24,229 | -2.16(-1.10%) |
Apr 20, 2022 | 195.01 | 197.86 | 190.36 | 195.90 | 23,609 | +2.59(+1.34%) |
Apr 19, 2022 | 188.21 | 195.18 | 188.21 | 193.31 | 15,714 | +5.03(+2.67%) |
Apr 18, 2022 | 185.50 | 189.54 | 185.50 | 188.28 | 15,270 | +1.13(+0.60%) |
Apr 14, 2022 | 191.02 | 191.02 | 186.67 | 187.16 | 20,453 | -3.25(-1.70%) |
Apr 13, 2022 | 187.62 | 191.15 | 187.62 | 190.40 | 21,641 | +1.98(+1.05%) |
Apr 12, 2022 | 185.81 | 190.16 | 185.20 | 188.42 | 34,854 | +4.99(+2.72%) |
Apr 11, 2022 | 186.99 | 188.07 | 182.78 | 183.44 | 21,696 | -4.08(-2.18%) |
Apr 08, 2022 | 186.62 | 189.37 | 186.57 | 187.52 | 27,374 | +0.07(+0.04%) |
Apr 07, 2022 | 186.80 | 187.72 | 184.67 | 187.45 | 31,416 | +1.49(+0.80%) |
Apr 06, 2022 | 189.71 | 189.71 | 185.52 | 185.96 | 23,170 | -4.65(-2.44%) |
Apr 05, 2022 | 197.49 | 197.49 | 190.07 | 190.61 | 23,220 | -6.23(-3.17%) |
Apr 04, 2022 | 194.56 | 197.75 | 191.00 | 196.84 | 32,438 | +1.93(+0.99%) |
Apr 01, 2022 | 193.56 | 195.50 | 192.80 | 194.92 | 19,794 | +3.07(+1.60%) |
Mar 31, 2022 | 192.34 | 194.12 | 191.25 | 191.84 | 29,379 | -1.11(-0.57%) |
Mar 30, 2022 | 198.82 | 198.82 | 192.05 | 192.95 | 18,443 | -5.15(-2.60%) |
Mar 29, 2022 | 195.35 | 198.95 | 195.35 | 198.10 | 21,746 | +5.31(+2.76%) |
Mar 28, 2022 | 192.61 | 193.41 | 189.81 | 192.78 | 30,975 | +1.37(+0.72%) |
Mar 25, 2022 | 195.33 | 195.33 | 190.81 | 191.41 | 29,081 | -3.42(-1.75%) |
Mar 24, 2022 | 197.59 | 197.59 | 194.14 | 194.83 | 21,354 | -1.97(-1.00%) |
Mar 23, 2022 | 198.10 | 198.81 | 195.85 | 196.80 | 23,687 | -2.91(-1.46%) |
Mar 22, 2022 | 202.25 | 204.39 | 199.66 | 199.72 | 22,870 | -2.38(-1.18%) |
Mar 21, 2022 | 200.95 | 203.28 | 199.56 | 202.10 | 29,551 | -0.65(-0.32%) |
Mar 18, 2022 | 196.39 | 202.84 | 192.74 | 202.75 | 91,985 | +6.94(+3.54%) |
Mar 17, 2022 | 193.56 | 196.14 | 193.56 | 195.82 | 31,974 | +0.30(+0.15%) |
Mar 16, 2022 | 193.76 | 197.52 | 192.69 | 195.52 | 40,408 | +3.12(+1.62%) |
Mar 15, 2022 | 191.57 | 192.87 | 189.85 | 192.40 | 32,073 | +0.15(+0.08%) |
Mar 14, 2022 | 194.43 | 194.49 | 190.72 | 192.25 | 32,174 | -2.18(-1.12%) |
Mar 11, 2022 | 197.76 | 197.87 | 194.41 | 194.43 | 32,481 | -3.08(-1.56%) |
Mar 10, 2022 | 195.99 | 197.74 | 194.03 | 197.52 | 27,759 | -2.26(-1.13%) |
Mar 09, 2022 | 200.09 | 200.95 | 198.41 | 199.78 | 26,425 | +4.56(+2.34%) |
Mar 08, 2022 | 195.70 | 197.48 | 194.18 | 195.21 | 49,038 | +0.87(+0.45%) |
Mar 07, 2022 | 194.66 | 196.72 | 191.87 | 194.34 | 42,440 | -0.03(-0.01%) |
Mar 04, 2022 | 196.38 | 196.38 | 193.18 | 194.37 | 18,402 | -5.40(-2.71%) |
Mar 03, 2022 | 196.58 | 201.23 | 194.62 | 199.78 | 48,370 | +5.65(+2.91%) |
Mar 02, 2022 | 187.53 | 194.39 | 187.32 | 194.13 | 116,986 | +7.48(+4.01%) |