Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 184.50 | 186.24 | 182.60 | 184.56 | 3,675,457 | -2.60(-1.39%) |
May 27, 2022 | 185.86 | 187.20 | 184.96 | 187.16 | 2,356,796 | +3.10(+1.68%) |
May 26, 2022 | 182.33 | 185.09 | 182.24 | 184.06 | 2,348,511 | +2.54(+1.40%) |
May 25, 2022 | 180.27 | 182.22 | 177.96 | 181.53 | 2,635,504 | +0.46(+0.25%) |
May 24, 2022 | 180.45 | 181.83 | 176.24 | 181.07 | 2,981,920 | +0.36(+0.20%) |
May 23, 2022 | 182.93 | 183.18 | 179.68 | 180.71 | 3,909,005 | -0.09(-0.05%) |
May 20, 2022 | 184.47 | 185.11 | 177.08 | 180.80 | 4,069,791 | -2.83(-1.54%) |
May 19, 2022 | 183.04 | 186.07 | 179.31 | 183.63 | 3,279,748 | -1.16(-0.63%) |
May 18, 2022 | 188.50 | 189.39 | 184.20 | 184.79 | 3,342,373 | -4.95(-2.61%) |
May 17, 2022 | 186.80 | 190.69 | 186.63 | 189.74 | 2,857,656 | +4.86(+2.63%) |
May 16, 2022 | 184.54 | 186.15 | 183.33 | 184.88 | 2,753,120 | +0.41(+0.22%) |
May 13, 2022 | 184.36 | 185.82 | 181.99 | 184.47 | 3,396,402 | +0.58(+0.32%) |
May 12, 2022 | 182.04 | 185.63 | 179.86 | 183.89 | 4,186,403 | +1.79(+0.98%) |
May 11, 2022 | 184.76 | 186.69 | 181.53 | 182.10 | 3,462,713 | -2.61(-1.41%) |
May 10, 2022 | 186.14 | 187.05 | 182.29 | 184.71 | 5,027,264 | +0.77(+0.42%) |
May 09, 2022 | 185.03 | 185.68 | 182.42 | 183.94 | 3,987,260 | -1.39(-0.75%) |
May 06, 2022 | 187.09 | 187.22 | 183.18 | 185.33 | 3,822,352 | -2.31(-1.23%) |
May 05, 2022 | 193.17 | 194.09 | 186.32 | 187.65 | 6,072,835 | -7.57(-3.88%) |
May 04, 2022 | 187.28 | 195.73 | 187.15 | 195.21 | 5,782,433 | +8.35(+4.47%) |
May 03, 2022 | 186.18 | 188.10 | 185.16 | 186.86 | 5,651,753 | +0.16(+0.09%) |
May 02, 2022 | 184.44 | 190.54 | 182.01 | 186.70 | 7,486,498 | +3.19(+1.74%) |
Apr 29, 2022 | 189.84 | 191.55 | 182.90 | 183.51 | 7,658,204 | +3.40(+1.89%) |
Apr 28, 2022 | 178.08 | 180.82 | 175.68 | 180.11 | 3,614,929 | +3.39(+1.92%) |
Apr 27, 2022 | 176.81 | 179.03 | 176.16 | 176.72 | 3,219,567 | -1.25(-0.70%) |
Apr 26, 2022 | 179.72 | 180.99 | 177.88 | 177.97 | 3,003,723 | -3.94(-2.16%) |
Apr 25, 2022 | 180.50 | 181.98 | 177.65 | 181.91 | 2,528,137 | +1.13(+0.62%) |
Apr 22, 2022 | 184.54 | 184.56 | 180.51 | 180.78 | 3,206,498 | -5.04(-2.71%) |
Apr 21, 2022 | 187.73 | 190.22 | 185.36 | 185.81 | 2,550,081 | -0.38(-0.20%) |
Apr 20, 2022 | 187.94 | 189.19 | 185.88 | 186.19 | 2,765,883 | -0.82(-0.44%) |
Apr 19, 2022 | 183.09 | 187.16 | 182.62 | 187.01 | 3,521,904 | +4.86(+2.67%) |
Apr 18, 2022 | 184.25 | 185.76 | 181.26 | 182.15 | 2,064,507 | -2.96(-1.60%) |
Apr 14, 2022 | 185.09 | 186.53 | 184.84 | 185.10 | 4,508,781 | +0.32(+0.17%) |
Apr 13, 2022 | 181.92 | 184.93 | 181.43 | 184.78 | 2,521,600 | +3.66(+2.02%) |
Apr 12, 2022 | 181.03 | 182.92 | 180.18 | 181.12 | 3,267,606 | +1.63(+0.91%) |
Apr 11, 2022 | 180.44 | 181.37 | 178.98 | 179.49 | 2,847,922 | -0.84(-0.47%) |
Apr 08, 2022 | 183.03 | 183.39 | 180.00 | 180.33 | 3,034,653 | -2.41(-1.32%) |
Apr 07, 2022 | 182.55 | 183.59 | 178.70 | 182.74 | 2,321,361 | -0.87(-0.48%) |
Apr 06, 2022 | 182.00 | 184.99 | 181.25 | 183.62 | 3,102,909 | -0.01(-0.00%) |
Apr 05, 2022 | 184.58 | 186.32 | 183.11 | 183.62 | 2,418,633 | -2.31(-1.24%) |
Apr 04, 2022 | 185.24 | 186.47 | 183.44 | 185.94 | 2,162,995 | +0.04(+0.02%) |
Apr 01, 2022 | 185.78 | 185.98 | 183.50 | 185.90 | 2,411,294 | +1.38(+0.75%) |
Mar 31, 2022 | 186.51 | 187.97 | 184.50 | 184.53 | 3,454,513 | -1.86(-1.00%) |
Mar 30, 2022 | 186.93 | 187.94 | 185.58 | 186.38 | 2,559,808 | -0.95(-0.51%) |
Mar 29, 2022 | 188.79 | 189.09 | 184.76 | 187.33 | 3,572,151 | +0.41(+0.22%) |
Mar 28, 2022 | 186.91 | 187.14 | 184.21 | 186.92 | 3,448,765 | -0.64(-0.34%) |
Mar 25, 2022 | 185.25 | 188.11 | 185.23 | 187.57 | 2,681,947 | +2.94(+1.59%) |
Mar 24, 2022 | 183.20 | 184.66 | 182.13 | 184.63 | 2,317,600 | +2.23(+1.22%) |
Mar 23, 2022 | 184.39 | 184.88 | 182.09 | 182.40 | 1,915,012 | -2.55(-1.38%) |
Mar 22, 2022 | 183.16 | 185.80 | 183.16 | 184.95 | 2,510,265 | +1.91(+1.04%) |
Mar 21, 2022 | 183.57 | 184.36 | 181.62 | 183.05 | 3,691,486 | -1.61(-0.87%) |
Mar 18, 2022 | 181.86 | 184.85 | 179.99 | 184.66 | 9,225,327 | +2.65(+1.45%) |
Mar 17, 2022 | 179.85 | 182.66 | 179.43 | 182.01 | 3,325,258 | +0.85(+0.47%) |
Mar 16, 2022 | 179.80 | 181.37 | 176.88 | 181.16 | 4,358,024 | +3.07(+1.73%) |
Mar 15, 2022 | 175.56 | 178.44 | 175.24 | 178.09 | 4,136,641 | +4.35(+2.51%) |
Mar 14, 2022 | 173.99 | 175.64 | 173.28 | 173.73 | 3,175,650 | +0.91(+0.53%) |
Mar 11, 2022 | 176.75 | 177.27 | 172.62 | 172.82 | 2,874,091 | -2.00(-1.14%) |
Mar 10, 2022 | 173.11 | 175.54 | 172.80 | 174.82 | 2,589,201 | -0.99(-0.57%) |
Mar 09, 2022 | 176.73 | 177.56 | 175.34 | 175.82 | 3,057,256 | +2.05(+1.18%) |
Mar 08, 2022 | 172.78 | 177.36 | 172.71 | 173.77 | 4,823,049 | +1.02(+0.59%) |
Mar 07, 2022 | 177.38 | 177.62 | 172.61 | 172.75 | 3,724,928 | -5.00(-2.81%) |
Mar 04, 2022 | 176.06 | 177.97 | 174.99 | 177.74 | 5,362,853 | -0.09(-0.05%) |
Mar 03, 2022 | 179.68 | 181.93 | 177.45 | 177.83 | 5,294,437 | +1.02(+0.58%) |
Mar 02, 2022 | 175.76 | 178.52 | 174.64 | 176.81 | 5,631,334 | +2.69(+1.55%) |