Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 182.33 | 183.84 | 180.77 | 182.30 | 255,474 | -0.58(-0.32%) |
May 27, 2022 | 179.60 | 182.88 | 179.37 | 182.88 | 217,063 | +4.48(+2.51%) |
May 26, 2022 | 175.22 | 179.21 | 175.22 | 178.40 | 148,917 | +3.35(+1.92%) |
May 25, 2022 | 172.83 | 176.02 | 172.61 | 175.04 | 293,507 | +1.45(+0.84%) |
May 24, 2022 | 172.81 | 174.23 | 170.59 | 173.59 | 297,398 | -1.60(-0.92%) |
May 23, 2022 | 172.93 | 175.61 | 172.32 | 175.20 | 262,773 | +3.53(+2.06%) |
May 20, 2022 | 173.29 | 173.71 | 167.60 | 171.67 | 657,309 | -0.04(-0.02%) |
May 19, 2022 | 171.82 | 173.52 | 171.04 | 171.71 | 746,653 | -1.54(-0.89%) |
May 18, 2022 | 178.49 | 178.65 | 172.66 | 173.24 | 473,338 | -7.47(-4.13%) |
May 17, 2022 | 180.09 | 180.85 | 178.40 | 180.71 | 347,749 | +3.51(+1.98%) |
May 16, 2022 | 177.03 | 179.06 | 176.19 | 177.20 | 390,381 | -0.61(-0.34%) |
May 13, 2022 | 175.88 | 178.50 | 175.25 | 177.81 | 318,348 | +4.03(+2.32%) |
May 12, 2022 | 172.63 | 175.60 | 170.52 | 173.79 | 590,984 | -0.70(-0.40%) |
May 11, 2022 | 177.21 | 179.38 | 174.09 | 174.49 | 712,491 | -3.24(-1.82%) |
May 10, 2022 | 180.02 | 180.56 | 176.01 | 177.73 | 545,346 | +0.64(+0.36%) |
May 09, 2022 | 179.74 | 180.30 | 176.30 | 177.08 | 1,323,520 | -5.60(-3.07%) |
May 06, 2022 | 182.35 | 184.29 | 180.18 | 182.69 | 593,049 | -0.61(-0.33%) |
May 05, 2022 | 188.41 | 188.48 | 181.49 | 183.30 | 396,851 | -7.19(-3.77%) |
May 04, 2022 | 184.99 | 190.82 | 183.49 | 190.49 | 592,186 | +5.74(+3.11%) |
May 03, 2022 | 184.19 | 185.79 | 183.44 | 184.75 | 306,116 | +0.59(+0.32%) |
May 02, 2022 | 182.59 | 184.45 | 179.92 | 184.16 | 397,569 | +1.54(+0.84%) |
Apr 29, 2022 | 187.94 | 188.78 | 182.31 | 182.62 | 262,137 | -7.51(-3.95%) |
Apr 28, 2022 | 187.40 | 191.00 | 185.55 | 190.13 | 379,936 | +5.31(+2.87%) |
Apr 27, 2022 | 185.00 | 187.47 | 183.94 | 184.82 | 361,959 | +0.18(+0.09%) |
Apr 26, 2022 | 189.13 | 189.16 | 184.60 | 184.64 | 323,224 | -5.90(-3.10%) |
Apr 25, 2022 | 187.98 | 190.63 | 186.25 | 190.55 | 503,825 | +1.48(+0.78%) |
Apr 22, 2022 | 194.08 | 194.09 | 188.85 | 189.07 | 293,934 | -5.19(-2.67%) |
Apr 21, 2022 | 198.65 | 199.67 | 193.87 | 194.25 | 245,161 | -2.68(-1.36%) |
Apr 20, 2022 | 198.46 | 198.85 | 196.41 | 196.94 | 283,130 | -1.07(-0.54%) |
Apr 19, 2022 | 194.74 | 198.33 | 194.74 | 198.01 | 124,139 | +3.32(+1.70%) |
Apr 18, 2022 | 194.27 | 195.67 | 193.84 | 194.69 | 203,902 | -0.08(-0.04%) |
Apr 14, 2022 | 197.63 | 198.03 | 194.67 | 194.77 | 133,924 | -2.78(-1.41%) |
Apr 13, 2022 | 195.09 | 197.93 | 194.90 | 197.55 | 491,664 | +2.14(+1.10%) |
Apr 12, 2022 | 197.66 | 198.49 | 194.59 | 195.41 | 322,495 | -0.38(-0.19%) |
Apr 11, 2022 | 198.07 | 198.33 | 195.76 | 195.79 | 901,087 | -4.01(-2.01%) |
Apr 08, 2022 | 200.38 | 201.32 | 199.34 | 199.80 | 828,323 | -1.17(-0.58%) |
Apr 07, 2022 | 199.51 | 201.72 | 198.49 | 200.96 | 226,488 | +1.11(+0.55%) |
Apr 06, 2022 | 200.50 | 201.09 | 198.71 | 199.85 | 166,625 | -2.87(-1.42%) |
Apr 05, 2022 | 204.68 | 205.53 | 202.15 | 202.72 | 266,283 | -2.65(-1.29%) |
Apr 04, 2022 | 203.16 | 205.46 | 202.93 | 205.37 | 186,631 | +2.38(+1.17%) |
Apr 01, 2022 | 203.07 | 203.25 | 201.36 | 202.99 | 247,487 | +0.16(+0.08%) |
Mar 31, 2022 | 205.73 | 205.74 | 202.66 | 202.82 | 233,725 | -3.15(-1.53%) |
Mar 30, 2022 | 206.51 | 206.93 | 204.99 | 205.97 | 165,145 | -1.15(-0.55%) |
Mar 29, 2022 | 206.66 | 207.42 | 205.39 | 207.12 | 233,786 | +2.29(+1.12%) |
Mar 28, 2022 | 202.91 | 204.91 | 202.15 | 204.83 | 205,889 | +1.81(+0.89%) |
Mar 25, 2022 | 202.48 | 203.55 | 201.37 | 203.03 | 152,027 | +0.71(+0.35%) |
Mar 24, 2022 | 200.17 | 202.31 | 199.78 | 202.31 | 199,839 | +3.08(+1.54%) |
Mar 23, 2022 | 200.29 | 201.33 | 199.18 | 199.24 | 726,407 | -2.38(-1.18%) |
Mar 22, 2022 | 199.32 | 202.01 | 199.32 | 201.62 | 583,578 | +2.72(+1.36%) |
Mar 21, 2022 | 198.77 | 199.66 | 197.11 | 198.91 | 348,810 | +0.13(+0.06%) |
Mar 18, 2022 | 195.91 | 198.92 | 195.32 | 198.78 | 203,413 | +2.47(+1.26%) |
Mar 17, 2022 | 193.26 | 196.41 | 193.09 | 196.31 | 225,912 | +2.23(+1.15%) |
Mar 16, 2022 | 191.40 | 194.08 | 189.16 | 194.08 | 485,950 | +4.28(+2.25%) |
Mar 15, 2022 | 186.47 | 190.07 | 186.06 | 189.80 | 302,851 | +4.55(+2.45%) |
Mar 14, 2022 | 187.01 | 188.76 | 184.93 | 185.25 | 335,530 | -1.69(-0.90%) |
Mar 11, 2022 | 190.54 | 190.78 | 186.67 | 186.94 | 394,110 | -2.39(-1.26%) |
Mar 10, 2022 | 188.43 | 189.86 | 187.24 | 189.34 | 294,371 | -0.97(-0.51%) |
Mar 09, 2022 | 189.18 | 191.18 | 188.15 | 190.31 | 437,987 | +5.18(+2.80%) |
Mar 08, 2022 | 186.40 | 190.08 | 184.41 | 185.13 | 550,410 | -1.40(-0.75%) |
Mar 07, 2022 | 191.83 | 191.83 | 186.48 | 186.53 | 398,249 | -5.47(-2.85%) |
Mar 04, 2022 | 192.25 | 192.64 | 190.32 | 191.99 | 384,902 | -1.97(-1.02%) |
Mar 03, 2022 | 196.25 | 196.64 | 193.09 | 193.96 | 486,238 | -1.14(-0.59%) |
Mar 02, 2022 | 192.96 | 195.85 | 192.35 | 195.11 | 1,222,086 | +3.08(+1.61%) |