Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 185.46 | 188.02 | 183.40 | 186.99 | 598,570 | -0.58(-0.31%) |
May 27, 2022 | 186.56 | 187.71 | 185.17 | 187.57 | 406,914 | +2.96(+1.60%) |
May 26, 2022 | 183.04 | 185.75 | 182.67 | 184.61 | 252,479 | +3.78(+2.09%) |
May 25, 2022 | 182.32 | 182.34 | 179.68 | 180.83 | 438,771 | -2.18(-1.19%) |
May 24, 2022 | 180.80 | 183.70 | 178.48 | 183.01 | 324,336 | +1.92(+1.06%) |
May 23, 2022 | 181.57 | 183.59 | 180.21 | 181.09 | 419,716 | +0.01(+0.01%) |
May 20, 2022 | 179.98 | 181.37 | 176.23 | 181.08 | 1,374,787 | +2.25(+1.26%) |
May 19, 2022 | 175.70 | 181.26 | 175.03 | 178.83 | 427,991 | +1.62(+0.91%) |
May 18, 2022 | 182.47 | 182.48 | 176.73 | 177.21 | 474,707 | -7.42(-4.02%) |
May 17, 2022 | 184.07 | 184.78 | 181.68 | 184.63 | 306,594 | +3.57(+1.97%) |
May 16, 2022 | 179.72 | 182.40 | 176.39 | 181.06 | 347,538 | -0.10(-0.05%) |
May 13, 2022 | 180.74 | 183.14 | 178.84 | 181.15 | 303,623 | +1.65(+0.92%) |
May 12, 2022 | 177.07 | 180.57 | 176.25 | 179.51 | 471,498 | +1.89(+1.06%) |
May 11, 2022 | 178.76 | 182.88 | 177.50 | 177.62 | 635,544 | -2.19(-1.22%) |
May 10, 2022 | 185.38 | 185.38 | 177.36 | 179.81 | 657,223 | -4.10(-2.23%) |
May 09, 2022 | 181.06 | 186.64 | 180.23 | 183.91 | 616,572 | +0.91(+0.50%) |
May 06, 2022 | 183.56 | 183.86 | 178.52 | 182.99 | 440,180 | -1.65(-0.90%) |
May 05, 2022 | 190.48 | 191.78 | 183.23 | 184.65 | 384,525 | -7.52(-3.91%) |
May 04, 2022 | 185.40 | 192.87 | 184.17 | 192.17 | 432,392 | +6.18(+3.32%) |
May 03, 2022 | 184.81 | 187.93 | 184.15 | 185.99 | 392,551 | +1.03(+0.56%) |
May 02, 2022 | 185.01 | 187.20 | 181.47 | 184.96 | 580,032 | +0.25(+0.14%) |
Apr 29, 2022 | 190.74 | 191.20 | 184.35 | 184.71 | 533,131 | -5.96(-3.12%) |
Apr 28, 2022 | 187.33 | 190.97 | 185.23 | 190.66 | 600,941 | +3.69(+1.97%) |
Apr 27, 2022 | 187.02 | 189.77 | 182.57 | 186.97 | 843,059 | +5.16(+2.84%) |
Apr 26, 2022 | 184.74 | 186.16 | 181.82 | 181.82 | 421,691 | -4.73(-2.54%) |
Apr 25, 2022 | 186.21 | 186.59 | 181.93 | 186.54 | 518,293 | +0.28(+0.15%) |
Apr 22, 2022 | 189.08 | 189.08 | 186.12 | 186.26 | 298,010 | -4.49(-2.35%) |
Apr 21, 2022 | 193.59 | 194.77 | 189.08 | 190.75 | 298,359 | -1.11(-0.58%) |
Apr 20, 2022 | 190.37 | 193.37 | 188.96 | 191.86 | 329,558 | +3.46(+1.84%) |
Apr 19, 2022 | 184.70 | 188.48 | 184.70 | 188.39 | 323,771 | +4.44(+2.41%) |
Apr 18, 2022 | 184.50 | 186.59 | 183.18 | 183.96 | 221,768 | -1.47(-0.79%) |
Apr 14, 2022 | 190.40 | 191.89 | 185.29 | 185.43 | 322,584 | -4.42(-2.33%) |
Apr 13, 2022 | 187.75 | 190.42 | 187.75 | 189.84 | 306,011 | +1.30(+0.69%) |
Apr 12, 2022 | 190.43 | 192.81 | 187.78 | 188.54 | 335,881 | -1.33(-0.70%) |
Apr 11, 2022 | 191.69 | 192.57 | 189.69 | 189.87 | 648,274 | -1.66(-0.87%) |
Apr 08, 2022 | 193.61 | 195.70 | 191.26 | 191.54 | 448,737 | -1.83(-0.95%) |
Apr 07, 2022 | 188.29 | 194.28 | 188.29 | 193.37 | 1,101,054 | +4.02(+2.12%) |
Apr 06, 2022 | 185.03 | 189.53 | 184.36 | 189.35 | 564,786 | +2.39(+1.28%) |
Apr 05, 2022 | 188.18 | 189.43 | 186.10 | 186.95 | 399,863 | -1.31(-0.70%) |
Apr 04, 2022 | 186.70 | 188.54 | 183.75 | 188.27 | 692,369 | +1.28(+0.69%) |
Apr 01, 2022 | 187.53 | 188.12 | 185.46 | 186.98 | 501,609 | +0.42(+0.22%) |
Mar 31, 2022 | 190.27 | 190.27 | 185.75 | 186.56 | 636,113 | -3.54(-1.86%) |
Mar 30, 2022 | 192.37 | 193.00 | 189.11 | 190.11 | 623,568 | -3.00(-1.55%) |
Mar 29, 2022 | 191.01 | 193.42 | 190.26 | 193.10 | 565,219 | +3.64(+1.92%) |
Mar 28, 2022 | 190.16 | 190.97 | 187.77 | 189.46 | 377,032 | -0.45(-0.24%) |
Mar 25, 2022 | 189.56 | 190.51 | 187.66 | 189.91 | 536,457 | +0.93(+0.49%) |
Mar 24, 2022 | 188.94 | 189.66 | 187.59 | 188.98 | 381,507 | +0.79(+0.42%) |
Mar 23, 2022 | 189.97 | 191.96 | 187.57 | 188.19 | 331,339 | -3.75(-1.95%) |
Mar 22, 2022 | 194.31 | 194.31 | 191.52 | 191.94 | 316,387 | -1.19(-0.61%) |
Mar 21, 2022 | 193.03 | 194.05 | 191.16 | 193.12 | 465,848 | -0.51(-0.26%) |
Mar 18, 2022 | 196.41 | 196.41 | 190.47 | 193.63 | 800,177 | +0.99(+0.51%) |
Mar 17, 2022 | 189.32 | 193.56 | 189.32 | 192.64 | 368,115 | +1.79(+0.94%) |
Mar 16, 2022 | 188.42 | 192.10 | 187.42 | 190.84 | 315,260 | +3.36(+1.79%) |
Mar 15, 2022 | 185.09 | 187.84 | 184.50 | 187.49 | 322,372 | +3.49(+1.90%) |
Mar 14, 2022 | 187.09 | 187.89 | 183.06 | 184.00 | 321,742 | -0.53(-0.29%) |
Mar 11, 2022 | 185.78 | 186.56 | 184.43 | 184.53 | 509,143 | +0.78(+0.42%) |
Mar 10, 2022 | 183.87 | 186.06 | 182.07 | 183.75 | 331,083 | -3.02(-1.61%) |
Mar 09, 2022 | 182.81 | 188.01 | 182.52 | 186.77 | 625,090 | +8.42(+4.72%) |
Mar 08, 2022 | 183.96 | 186.16 | 178.06 | 178.35 | 719,650 | -4.95(-2.70%) |
Mar 07, 2022 | 187.13 | 187.43 | 183.07 | 183.30 | 289,600 | -3.68(-1.97%) |
Mar 04, 2022 | 187.43 | 189.94 | 186.14 | 186.98 | 506,484 | -2.32(-1.22%) |
Mar 03, 2022 | 188.71 | 190.66 | 186.44 | 189.30 | 410,685 | +1.41(+0.75%) |
Mar 02, 2022 | 184.74 | 188.64 | 183.34 | 187.89 | 376,671 | +4.25(+2.32%) |