Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 198.11 | 198.11 | 187.94 | 188.44 | 1,076,165 | -10.25(-5.16%) |
May 27, 2022 | 194.55 | 198.95 | 193.98 | 198.68 | 472,434 | +5.66(+2.93%) |
May 26, 2022 | 182.69 | 194.36 | 182.69 | 193.02 | 691,245 | +12.70(+7.04%) |
May 25, 2022 | 171.22 | 181.21 | 170.42 | 180.32 | 435,929 | +7.67(+4.44%) |
May 24, 2022 | 172.07 | 173.35 | 169.14 | 172.65 | 245,427 | -1.07(-0.62%) |
May 23, 2022 | 175.02 | 176.21 | 172.01 | 173.72 | 448,611 | +1.54(+0.90%) |
May 20, 2022 | 173.76 | 174.46 | 168.21 | 172.18 | 414,261 | -0.31(-0.18%) |
May 19, 2022 | 174.93 | 175.61 | 167.61 | 172.49 | 668,285 | -3.50(-1.99%) |
May 18, 2022 | 184.28 | 184.75 | 175.16 | 175.99 | 369,515 | -9.13(-4.93%) |
May 17, 2022 | 182.06 | 186.06 | 180.58 | 185.11 | 259,495 | +6.14(+3.43%) |
May 16, 2022 | 180.44 | 182.51 | 178.48 | 178.98 | 375,034 | -0.95(-0.53%) |
May 13, 2022 | 180.84 | 183.65 | 179.65 | 179.92 | 402,674 | -0.73(-0.41%) |
May 12, 2022 | 179.27 | 182.29 | 177.35 | 180.66 | 437,414 | -0.25(-0.14%) |
May 11, 2022 | 183.00 | 187.15 | 180.79 | 180.91 | 559,136 | -2.34(-1.27%) |
May 10, 2022 | 187.32 | 188.32 | 181.13 | 183.24 | 491,222 | -2.94(-1.58%) |
May 09, 2022 | 185.63 | 189.74 | 184.38 | 186.19 | 463,155 | -4.05(-2.13%) |
May 06, 2022 | 189.40 | 191.44 | 183.90 | 190.24 | 520,151 | -0.36(-0.19%) |
May 05, 2022 | 202.91 | 203.40 | 189.07 | 190.59 | 653,366 | -13.39(-6.56%) |
May 04, 2022 | 196.43 | 204.20 | 196.43 | 203.99 | 556,165 | +6.57(+3.33%) |
May 03, 2022 | 189.42 | 198.12 | 188.84 | 197.41 | 563,164 | +6.56(+3.44%) |
May 02, 2022 | 191.18 | 192.71 | 186.67 | 190.85 | 468,122 | -0.42(-0.22%) |
Apr 29, 2022 | 195.71 | 200.16 | 189.99 | 191.27 | 509,648 | -0.85(-0.44%) |
Apr 28, 2022 | 186.90 | 193.12 | 185.08 | 192.12 | 507,394 | +9.54(+5.23%) |
Apr 27, 2022 | 182.34 | 186.45 | 180.18 | 182.58 | 494,936 | +2.40(+1.33%) |
Apr 26, 2022 | 183.58 | 183.88 | 179.90 | 180.17 | 432,862 | -3.50(-1.91%) |
Apr 25, 2022 | 183.42 | 186.54 | 177.13 | 183.68 | 522,343 | -2.18(-1.17%) |
Apr 22, 2022 | 191.33 | 191.33 | 185.01 | 185.86 | 510,444 | -4.43(-2.33%) |
Apr 21, 2022 | 194.39 | 197.71 | 188.98 | 190.28 | 347,905 | -3.28(-1.70%) |
Apr 20, 2022 | 192.56 | 194.30 | 190.61 | 193.57 | 380,347 | +2.05(+1.07%) |
Apr 19, 2022 | 187.17 | 191.85 | 187.08 | 191.52 | 414,152 | +3.83(+2.04%) |
Apr 18, 2022 | 187.73 | 189.87 | 186.02 | 187.69 | 313,438 | +0.27(+0.14%) |
Apr 14, 2022 | 185.46 | 188.26 | 184.24 | 187.42 | 376,666 | +4.91(+2.69%) |
Apr 13, 2022 | 179.32 | 183.00 | 177.04 | 182.51 | 268,362 | +4.64(+2.61%) |
Apr 12, 2022 | 177.77 | 182.56 | 176.69 | 177.87 | 403,236 | +1.27(+0.72%) |
Apr 11, 2022 | 173.66 | 179.63 | 173.66 | 176.59 | 438,372 | +3.55(+2.05%) |
Apr 08, 2022 | 173.28 | 174.59 | 171.37 | 173.04 | 293,363 | +0.88(+0.51%) |
Apr 07, 2022 | 172.02 | 173.06 | 169.75 | 172.17 | 267,789 | -0.37(-0.21%) |
Apr 06, 2022 | 172.63 | 174.18 | 170.38 | 172.53 | 634,999 | -0.16(-0.09%) |
Apr 05, 2022 | 174.94 | 176.99 | 172.25 | 172.70 | 414,847 | -3.09(-1.76%) |
Apr 04, 2022 | 178.26 | 178.44 | 174.18 | 175.78 | 342,912 | -2.48(-1.39%) |
Apr 01, 2022 | 177.90 | 180.47 | 175.76 | 178.26 | 399,677 | +1.37(+0.77%) |
Mar 31, 2022 | 177.61 | 180.85 | 176.42 | 176.89 | 547,714 | -1.28(-0.72%) |
Mar 30, 2022 | 180.33 | 181.00 | 176.52 | 178.18 | 609,971 | -0.55(-0.31%) |
Mar 29, 2022 | 182.57 | 182.57 | 174.68 | 178.73 | 883,629 | -5.50(-2.99%) |
Mar 28, 2022 | 187.00 | 187.00 | 182.37 | 184.23 | 629,483 | -3.84(-2.04%) |
Mar 25, 2022 | 188.81 | 188.98 | 186.84 | 188.07 | 419,022 | -0.35(-0.18%) |
Mar 24, 2022 | 189.01 | 190.03 | 186.62 | 188.41 | 438,675 | +0.92(+0.49%) |
Mar 23, 2022 | 188.27 | 189.17 | 185.88 | 187.50 | 502,382 | -0.91(-0.48%) |
Mar 22, 2022 | 188.60 | 190.01 | 186.78 | 188.40 | 406,250 | +0.55(+0.29%) |
Mar 21, 2022 | 188.51 | 191.45 | 185.60 | 187.85 | 466,846 | +3.10(+1.68%) |
Mar 18, 2022 | 183.21 | 185.29 | 180.90 | 184.76 | 760,659 | +0.45(+0.25%) |
Mar 17, 2022 | 183.00 | 185.88 | 183.00 | 184.30 | 461,524 | +1.50(+0.82%) |
Mar 16, 2022 | 185.65 | 187.81 | 179.96 | 182.80 | 416,579 | -0.55(-0.30%) |
Mar 15, 2022 | 178.46 | 183.96 | 178.29 | 183.35 | 405,833 | +2.29(+1.26%) |
Mar 14, 2022 | 181.55 | 184.01 | 178.58 | 181.06 | 380,791 | -0.54(-0.30%) |
Mar 11, 2022 | 181.25 | 183.87 | 178.28 | 181.60 | 657,637 | -0.04(-0.02%) |
Mar 10, 2022 | 181.03 | 183.44 | 177.18 | 181.64 | 444,893 | +0.13(+0.07%) |
Mar 09, 2022 | 175.52 | 182.83 | 174.01 | 181.51 | 556,864 | +6.72(+3.85%) |
Mar 08, 2022 | 176.01 | 178.06 | 171.53 | 174.79 | 462,509 | -2.57(-1.45%) |
Mar 07, 2022 | 181.37 | 184.05 | 176.11 | 177.36 | 495,880 | -4.00(-2.21%) |
Mar 04, 2022 | 181.31 | 181.96 | 177.00 | 181.37 | 414,747 | -1.12(-0.62%) |
Mar 03, 2022 | 183.24 | 184.41 | 178.00 | 182.49 | 608,825 | +0.79(+0.43%) |
Mar 02, 2022 | 180.84 | 183.42 | 178.61 | 181.70 | 566,140 | +1.95(+1.08%) |