Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 193.69 | 194.30 | 191.22 | 192.89 | 174,340 | -1.60(-0.82%) |
May 27, 2022 | 193.19 | 194.49 | 193.08 | 194.49 | 77,171 | +1.60(+0.83%) |
May 26, 2022 | 192.69 | 194.08 | 192.54 | 192.89 | 57,496 | +0.96(+0.50%) |
May 25, 2022 | 191.44 | 192.35 | 190.38 | 191.93 | 122,830 | +0.44(+0.23%) |
May 24, 2022 | 188.20 | 191.67 | 188.20 | 191.49 | 83,853 | +3.03(+1.61%) |
May 23, 2022 | 186.72 | 189.38 | 186.53 | 188.46 | 65,349 | +3.54(+1.91%) |
May 20, 2022 | 185.16 | 185.30 | 181.86 | 184.92 | 154,649 | +0.94(+0.51%) |
May 19, 2022 | 186.24 | 186.24 | 182.72 | 183.98 | 395,551 | -3.31(-1.77%) |
May 18, 2022 | 197.20 | 197.45 | 186.86 | 187.29 | 105,804 | -10.92(-5.51%) |
May 17, 2022 | 198.64 | 198.64 | 195.99 | 198.22 | 132,652 | +0.14(+0.07%) |
May 16, 2022 | 196.84 | 198.98 | 196.28 | 198.07 | 195,992 | +1.32(+0.67%) |
May 13, 2022 | 195.00 | 196.88 | 193.63 | 196.75 | 164,311 | +2.62(+1.35%) |
May 12, 2022 | 194.35 | 194.69 | 192.04 | 194.13 | 157,743 | -0.33(-0.17%) |
May 11, 2022 | 194.71 | 197.19 | 194.25 | 194.47 | 169,774 | +0.17(+0.09%) |
May 10, 2022 | 196.71 | 197.09 | 193.61 | 194.30 | 148,700 | -1.28(-0.65%) |
May 09, 2022 | 194.89 | 197.12 | 193.78 | 195.57 | 179,698 | -0.48(-0.24%) |
May 06, 2022 | 194.21 | 196.49 | 194.01 | 196.05 | 178,926 | +1.10(+0.57%) |
May 05, 2022 | 197.21 | 197.35 | 193.47 | 194.94 | 151,613 | -3.16(-1.59%) |
May 04, 2022 | 193.85 | 198.19 | 193.32 | 198.10 | 197,431 | +4.20(+2.16%) |
May 03, 2022 | 194.22 | 195.18 | 192.47 | 193.91 | 252,469 | +0.06(+0.03%) |
May 02, 2022 | 197.51 | 197.83 | 191.10 | 193.85 | 297,412 | -2.52(-1.28%) |
Apr 29, 2022 | 200.68 | 200.79 | 196.12 | 196.37 | 102,543 | -5.07(-2.52%) |
Apr 28, 2022 | 199.42 | 201.65 | 198.25 | 201.44 | 100,001 | +2.46(+1.23%) |
Apr 27, 2022 | 198.55 | 201.04 | 197.94 | 198.99 | 123,222 | +0.79(+0.40%) |
Apr 26, 2022 | 200.59 | 201.34 | 198.19 | 198.20 | 78,823 | -2.51(-1.25%) |
Apr 25, 2022 | 200.24 | 201.23 | 197.15 | 200.71 | 132,539 | +0.85(+0.42%) |
Apr 22, 2022 | 203.06 | 203.25 | 199.72 | 199.86 | 194,779 | -3.22(-1.58%) |
Apr 21, 2022 | 203.32 | 204.98 | 202.90 | 203.08 | 123,985 | +0.14(+0.07%) |
Apr 20, 2022 | 200.65 | 203.35 | 200.65 | 202.94 | 120,901 | +3.11(+1.56%) |
Apr 19, 2022 | 197.51 | 200.04 | 197.49 | 199.83 | 70,746 | +2.38(+1.20%) |
Apr 18, 2022 | 198.51 | 199.09 | 196.88 | 197.45 | 100,453 | -1.28(-0.65%) |
Apr 14, 2022 | 199.34 | 200.11 | 198.73 | 198.73 | 65,817 | -0.08(-0.04%) |
Apr 13, 2022 | 197.94 | 199.02 | 197.78 | 198.81 | 69,041 | +0.71(+0.36%) |
Apr 12, 2022 | 198.30 | 199.19 | 197.44 | 198.09 | 117,197 | +0.22(+0.11%) |
Apr 11, 2022 | 198.38 | 199.30 | 197.68 | 197.88 | 197,623 | -0.16(-0.08%) |
Apr 08, 2022 | 197.14 | 198.68 | 196.68 | 198.04 | 109,659 | +1.57(+0.80%) |
Apr 07, 2022 | 194.98 | 196.98 | 194.51 | 196.47 | 51,233 | +1.79(+0.92%) |
Apr 06, 2022 | 192.16 | 194.82 | 191.99 | 194.68 | 93,830 | +2.44(+1.27%) |
Apr 05, 2022 | 191.44 | 194.15 | 191.44 | 192.24 | 91,631 | +0.04(+0.02%) |
Apr 04, 2022 | 192.64 | 192.64 | 189.97 | 192.20 | 76,690 | -0.90(-0.46%) |
Apr 01, 2022 | 190.99 | 193.13 | 190.47 | 193.10 | 46,201 | +2.42(+1.27%) |
Mar 31, 2022 | 191.27 | 191.84 | 190.59 | 190.68 | 56,331 | -0.57(-0.30%) |
Mar 30, 2022 | 190.89 | 191.38 | 189.94 | 191.25 | 74,150 | -0.25(-0.13%) |
Mar 29, 2022 | 191.71 | 191.81 | 189.88 | 191.50 | 90,332 | +1.14(+0.60%) |
Mar 28, 2022 | 190.35 | 190.41 | 189.05 | 190.36 | 79,946 | -0.01(-0.01%) |
Mar 25, 2022 | 188.63 | 190.37 | 188.63 | 190.37 | 46,499 | +1.94(+1.03%) |
Mar 24, 2022 | 187.37 | 188.43 | 187.12 | 188.43 | 20,162 | +1.48(+0.79%) |
Mar 23, 2022 | 188.56 | 188.98 | 186.83 | 186.94 | 57,022 | -1.16(-0.62%) |
Mar 22, 2022 | 187.99 | 188.49 | 186.88 | 188.10 | 27,159 | +1.01(+0.54%) |
Mar 21, 2022 | 186.74 | 188.20 | 186.03 | 187.09 | 52,475 | +0.92(+0.49%) |
Mar 18, 2022 | 186.14 | 186.36 | 184.85 | 186.17 | 110,945 | +0.01(+0.01%) |
Mar 17, 2022 | 184.96 | 186.49 | 184.25 | 186.16 | 46,464 | +1.31(+0.71%) |
Mar 16, 2022 | 185.34 | 185.51 | 182.54 | 184.86 | 49,274 | +0.09(+0.05%) |
Mar 15, 2022 | 182.17 | 185.03 | 182.17 | 184.76 | 338,180 | +3.79(+2.09%) |
Mar 14, 2022 | 180.71 | 182.27 | 179.50 | 180.97 | 72,299 | +1.39(+0.78%) |
Mar 11, 2022 | 182.54 | 183.03 | 179.45 | 179.58 | 30,765 | -1.99(-1.10%) |
Mar 10, 2022 | 182.06 | 180.07 | 181.57 | 89,781 | -1.98(-1.08%) | |
Mar 09, 2022 | 184.69 | 185.09 | 183.05 | 183.55 | 65,411 | +1.31(+0.72%) |
Mar 08, 2022 | 187.50 | 187.77 | 182.10 | 182.24 | 111,718 | -5.35(-2.85%) |
Mar 07, 2022 | 190.73 | 190.73 | 187.28 | 187.59 | 67,683 | -3.83(-2.00%) |
Mar 04, 2022 | 189.25 | 191.51 | 188.39 | 191.43 | 68,888 | +0.39(+0.20%) |
Mar 03, 2022 | 190.54 | 192.23 | 190.35 | 191.04 | 42,504 | +1.31(+0.69%) |
Mar 02, 2022 | 187.79 | 190.72 | 187.79 | 189.73 | 88,045 | +2.04(+1.09%) |