Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 185.45 | 188.01 | 183.40 | 186.99 | 598,592 | -0.58(-0.31%) |
May 27, 2022 | 186.56 | 187.71 | 185.16 | 187.56 | 406,929 | +2.96(+1.60%) |
May 26, 2022 | 183.03 | 185.74 | 182.66 | 184.60 | 252,488 | +3.78(+2.09%) |
May 25, 2022 | 182.32 | 182.34 | 179.67 | 180.82 | 438,787 | -2.18(-1.19%) |
May 24, 2022 | 180.80 | 183.69 | 178.47 | 183.00 | 324,348 | +1.92(+1.06%) |
May 23, 2022 | 181.57 | 183.58 | 180.20 | 181.08 | 419,731 | +0.01(+0.01%) |
May 20, 2022 | 179.98 | 181.36 | 176.23 | 181.07 | 1,374,837 | +2.24(+1.26%) |
May 19, 2022 | 175.69 | 181.25 | 175.03 | 178.82 | 428,006 | +1.62(+0.91%) |
May 18, 2022 | 182.47 | 182.47 | 176.72 | 177.20 | 474,724 | -7.42(-4.02%) |
May 17, 2022 | 184.07 | 184.77 | 181.67 | 184.62 | 306,605 | +3.57(+1.97%) |
May 16, 2022 | 179.71 | 182.39 | 176.38 | 181.05 | 347,551 | -0.10(-0.05%) |
May 13, 2022 | 180.73 | 183.13 | 178.84 | 181.15 | 303,634 | +1.64(+0.92%) |
May 12, 2022 | 177.06 | 180.57 | 176.24 | 179.50 | 471,514 | +1.89(+1.06%) |
May 11, 2022 | 178.75 | 182.87 | 177.49 | 177.62 | 635,566 | -2.19(-1.22%) |
May 10, 2022 | 185.37 | 185.37 | 177.35 | 179.81 | 657,246 | -4.10(-2.23%) |
May 09, 2022 | 181.05 | 186.63 | 180.22 | 183.90 | 616,595 | +0.92(+0.50%) |
May 06, 2022 | 183.55 | 183.85 | 178.51 | 182.99 | 440,195 | -1.65(-0.90%) |
May 05, 2022 | 190.47 | 191.77 | 183.22 | 184.64 | 384,539 | -7.52(-3.91%) |
May 04, 2022 | 185.39 | 192.86 | 184.16 | 192.16 | 432,407 | +6.18(+3.32%) |
May 03, 2022 | 184.81 | 187.92 | 184.14 | 185.98 | 392,565 | +1.03(+0.56%) |
May 02, 2022 | 185.00 | 187.19 | 181.47 | 184.95 | 580,053 | +0.25(+0.14%) |
Apr 29, 2022 | 190.73 | 191.19 | 184.35 | 184.70 | 533,150 | -5.95(-3.12%) |
Apr 28, 2022 | 187.33 | 190.97 | 185.22 | 190.65 | 600,963 | +3.69(+1.97%) |
Apr 27, 2022 | 187.01 | 189.76 | 182.57 | 186.97 | 843,089 | +5.16(+2.84%) |
Apr 26, 2022 | 184.74 | 186.16 | 181.81 | 181.81 | 421,706 | -4.73(-2.54%) |
Apr 25, 2022 | 186.21 | 186.59 | 181.93 | 186.54 | 518,312 | +0.28(+0.15%) |
Apr 22, 2022 | 189.08 | 189.08 | 186.11 | 186.26 | 298,021 | -4.49(-2.35%) |
Apr 21, 2022 | 193.58 | 194.76 | 189.07 | 190.74 | 298,369 | -1.11(-0.58%) |
Apr 20, 2022 | 190.36 | 193.36 | 188.95 | 191.85 | 329,570 | +3.46(+1.84%) |
Apr 19, 2022 | 184.69 | 188.47 | 184.69 | 188.39 | 323,783 | +4.44(+2.41%) |
Apr 18, 2022 | 184.50 | 186.59 | 183.17 | 183.95 | 221,776 | -1.47(-0.79%) |
Apr 14, 2022 | 190.39 | 191.88 | 185.28 | 185.42 | 322,596 | -4.42(-2.33%) |
Apr 13, 2022 | 187.74 | 190.41 | 187.74 | 189.84 | 306,022 | +1.30(+0.69%) |
Apr 12, 2022 | 190.42 | 192.80 | 187.77 | 188.53 | 335,893 | -1.33(-0.70%) |
Apr 11, 2022 | 191.69 | 192.56 | 189.68 | 189.87 | 648,297 | -1.66(-0.87%) |
Apr 08, 2022 | 193.60 | 195.69 | 191.26 | 191.53 | 448,753 | -1.83(-0.95%) |
Apr 07, 2022 | 188.28 | 194.27 | 188.28 | 193.36 | 1,101,094 | +4.02(+2.12%) |
Apr 06, 2022 | 185.02 | 189.53 | 184.35 | 189.34 | 564,806 | +2.39(+1.28%) |
Apr 05, 2022 | 188.17 | 189.42 | 186.09 | 186.95 | 399,878 | -1.31(-0.70%) |
Apr 04, 2022 | 186.69 | 188.53 | 183.75 | 188.26 | 692,394 | +1.28(+0.69%) |
Apr 01, 2022 | 187.52 | 188.11 | 185.45 | 186.98 | 501,627 | +0.42(+0.22%) |
Mar 31, 2022 | 190.26 | 190.26 | 185.74 | 186.56 | 636,136 | -3.54(-1.86%) |
Mar 30, 2022 | 192.37 | 192.99 | 189.11 | 190.10 | 623,590 | -3.00(-1.55%) |
Mar 29, 2022 | 191.00 | 193.42 | 190.25 | 193.10 | 565,239 | +3.64(+1.92%) |
Mar 28, 2022 | 190.15 | 190.97 | 187.76 | 189.46 | 377,046 | -0.45(-0.24%) |
Mar 25, 2022 | 189.55 | 190.51 | 187.66 | 189.91 | 536,476 | +0.94(+0.49%) |
Mar 24, 2022 | 188.93 | 189.65 | 187.58 | 188.97 | 381,521 | +0.79(+0.42%) |
Mar 23, 2022 | 189.96 | 191.96 | 187.56 | 188.18 | 331,351 | -3.75(-1.95%) |
Mar 22, 2022 | 194.30 | 194.30 | 191.51 | 191.93 | 316,399 | -1.19(-0.62%) |
Mar 21, 2022 | 193.03 | 194.04 | 191.16 | 193.12 | 465,865 | -0.50(-0.26%) |
Mar 18, 2022 | 196.40 | 196.40 | 190.46 | 193.62 | 800,205 | +0.99(+0.51%) |
Mar 17, 2022 | 189.31 | 193.55 | 189.31 | 192.63 | 368,128 | +1.79(+0.94%) |
Mar 16, 2022 | 188.42 | 192.09 | 187.41 | 190.84 | 315,271 | +3.36(+1.79%) |
Mar 15, 2022 | 185.09 | 187.83 | 184.50 | 187.48 | 322,383 | +3.49(+1.90%) |
Mar 14, 2022 | 187.08 | 187.88 | 183.05 | 183.99 | 321,753 | -0.53(-0.29%) |
Mar 11, 2022 | 185.77 | 186.56 | 184.43 | 184.52 | 509,161 | +0.78(+0.42%) |
Mar 10, 2022 | 183.86 | 186.05 | 182.06 | 183.75 | 331,095 | -3.02(-1.62%) |
Mar 09, 2022 | 182.80 | 188.01 | 182.51 | 186.76 | 625,112 | +8.42(+4.72%) |
Mar 08, 2022 | 183.95 | 186.16 | 178.05 | 178.34 | 719,676 | -4.95(-2.70%) |
Mar 07, 2022 | 187.12 | 187.42 | 183.06 | 183.30 | 289,610 | -3.68(-1.97%) |
Mar 04, 2022 | 187.42 | 189.93 | 186.13 | 186.98 | 506,502 | -2.32(-1.22%) |
Mar 03, 2022 | 188.70 | 190.65 | 186.44 | 189.29 | 410,700 | +1.41(+0.75%) |
Mar 02, 2022 | 184.73 | 188.63 | 183.33 | 187.88 | 376,684 | +4.25(+2.32%) |