Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 198.82 | 198.82 | 188.61 | 189.11 | 1,072,345 | -10.28(-5.16%) |
May 27, 2022 | 195.25 | 199.66 | 194.67 | 199.39 | 470,757 | +5.68(+2.93%) |
May 26, 2022 | 183.34 | 195.05 | 183.34 | 193.71 | 688,791 | +12.75(+7.04%) |
May 25, 2022 | 171.83 | 181.85 | 171.03 | 180.96 | 434,381 | +7.70(+4.44%) |
May 24, 2022 | 172.68 | 173.97 | 169.75 | 173.26 | 244,556 | -1.07(-0.62%) |
May 23, 2022 | 175.65 | 176.84 | 172.62 | 174.34 | 447,019 | +1.55(+0.90%) |
May 20, 2022 | 174.38 | 175.08 | 168.81 | 172.79 | 412,790 | -0.31(-0.18%) |
May 19, 2022 | 175.55 | 176.24 | 168.21 | 173.10 | 665,913 | -3.51(-1.99%) |
May 18, 2022 | 184.93 | 185.40 | 175.78 | 176.61 | 368,204 | -9.16(-4.93%) |
May 17, 2022 | 182.71 | 186.73 | 181.22 | 185.77 | 258,574 | +6.16(+3.43%) |
May 16, 2022 | 181.08 | 183.16 | 179.11 | 179.62 | 373,702 | -0.95(-0.53%) |
May 13, 2022 | 181.48 | 184.30 | 180.29 | 180.56 | 401,244 | -0.74(-0.41%) |
May 12, 2022 | 179.91 | 182.94 | 177.98 | 181.30 | 435,861 | -0.25(-0.14%) |
May 11, 2022 | 183.65 | 187.82 | 181.44 | 181.55 | 557,151 | -2.34(-1.27%) |
May 10, 2022 | 187.99 | 188.99 | 181.78 | 183.90 | 489,478 | -2.95(-1.58%) |
May 09, 2022 | 186.29 | 190.41 | 185.04 | 186.85 | 461,511 | -4.07(-2.13%) |
May 06, 2022 | 190.07 | 192.12 | 184.55 | 190.91 | 518,305 | -0.36(-0.19%) |
May 05, 2022 | 203.63 | 204.12 | 189.74 | 191.27 | 651,046 | -13.44(-6.56%) |
May 04, 2022 | 197.13 | 204.93 | 197.13 | 204.71 | 554,191 | +6.59(+3.33%) |
May 03, 2022 | 190.09 | 198.82 | 189.51 | 198.12 | 561,165 | +6.58(+3.44%) |
May 02, 2022 | 191.86 | 193.39 | 187.33 | 191.53 | 466,460 | -0.42(-0.22%) |
Apr 29, 2022 | 196.41 | 200.87 | 190.66 | 191.95 | 507,839 | -0.85(-0.44%) |
Apr 28, 2022 | 187.56 | 193.81 | 185.74 | 192.80 | 505,593 | +9.58(+5.23%) |
Apr 27, 2022 | 182.99 | 187.12 | 180.83 | 183.23 | 493,179 | +2.41(+1.33%) |
Apr 26, 2022 | 184.23 | 184.54 | 180.54 | 180.82 | 431,325 | -3.51(-1.91%) |
Apr 25, 2022 | 184.07 | 187.21 | 177.76 | 184.33 | 520,489 | -2.19(-1.17%) |
Apr 22, 2022 | 192.01 | 192.01 | 185.67 | 186.52 | 508,632 | -4.44(-2.33%) |
Apr 21, 2022 | 195.08 | 198.42 | 189.65 | 190.96 | 346,670 | -3.29(-1.69%) |
Apr 20, 2022 | 193.25 | 194.99 | 191.29 | 194.25 | 378,996 | +2.05(+1.07%) |
Apr 19, 2022 | 187.84 | 192.53 | 187.75 | 192.20 | 412,682 | +3.84(+2.04%) |
Apr 18, 2022 | 188.40 | 190.55 | 186.68 | 188.36 | 312,325 | +0.27(+0.14%) |
Apr 14, 2022 | 186.12 | 188.93 | 184.89 | 188.09 | 375,329 | +4.93(+2.69%) |
Apr 13, 2022 | 179.96 | 183.65 | 177.67 | 183.16 | 267,409 | +4.66(+2.61%) |
Apr 12, 2022 | 178.41 | 183.21 | 177.32 | 178.50 | 401,804 | +1.28(+0.72%) |
Apr 11, 2022 | 174.28 | 180.27 | 174.28 | 177.22 | 436,816 | +3.56(+2.05%) |
Apr 08, 2022 | 173.89 | 175.21 | 171.98 | 173.66 | 292,322 | +0.88(+0.51%) |
Apr 07, 2022 | 172.63 | 173.68 | 170.36 | 172.78 | 266,839 | -0.37(-0.21%) |
Apr 06, 2022 | 173.25 | 174.80 | 170.99 | 173.15 | 632,745 | -0.16(-0.10%) |
Apr 05, 2022 | 175.57 | 177.62 | 172.87 | 173.31 | 413,375 | -3.10(-1.76%) |
Apr 04, 2022 | 178.90 | 179.07 | 174.80 | 176.41 | 341,694 | -2.49(-1.39%) |
Apr 01, 2022 | 178.53 | 181.12 | 176.39 | 178.90 | 398,258 | +1.38(+0.77%) |
Mar 31, 2022 | 178.24 | 181.49 | 177.05 | 177.52 | 545,769 | -1.29(-0.72%) |
Mar 30, 2022 | 180.97 | 181.65 | 177.15 | 178.81 | 607,805 | -0.55(-0.31%) |
Mar 29, 2022 | 183.22 | 183.22 | 175.30 | 179.36 | 880,493 | -5.52(-2.99%) |
Mar 28, 2022 | 187.66 | 187.66 | 183.02 | 184.88 | 627,248 | -3.85(-2.04%) |
Mar 25, 2022 | 189.48 | 189.66 | 187.51 | 188.74 | 417,535 | -0.35(-0.18%) |
Mar 24, 2022 | 189.69 | 190.70 | 187.29 | 189.09 | 437,118 | +0.92(+0.49%) |
Mar 23, 2022 | 188.94 | 189.84 | 186.54 | 188.16 | 500,598 | -0.91(-0.48%) |
Mar 22, 2022 | 189.27 | 190.69 | 187.45 | 189.07 | 404,808 | +0.55(+0.29%) |
Mar 21, 2022 | 189.18 | 192.13 | 186.26 | 188.52 | 465,189 | +3.11(+1.68%) |
Mar 18, 2022 | 183.87 | 185.95 | 181.54 | 185.41 | 757,958 | +0.45(+0.25%) |
Mar 17, 2022 | 183.65 | 186.54 | 183.65 | 184.96 | 459,886 | +1.51(+0.82%) |
Mar 16, 2022 | 186.32 | 188.47 | 180.60 | 183.45 | 415,101 | -0.55(-0.30%) |
Mar 15, 2022 | 179.09 | 184.61 | 178.93 | 184.00 | 404,392 | +2.30(+1.26%) |
Mar 14, 2022 | 182.20 | 184.67 | 179.22 | 181.71 | 379,440 | -0.54(-0.30%) |
Mar 11, 2022 | 181.90 | 184.53 | 178.92 | 182.25 | 655,303 | -0.04(-0.02%) |
Mar 10, 2022 | 181.68 | 184.10 | 177.81 | 182.29 | 443,314 | +0.13(+0.07%) |
Mar 09, 2022 | 176.14 | 183.48 | 174.63 | 182.16 | 554,887 | +6.75(+3.85%) |
Mar 08, 2022 | 176.63 | 178.70 | 172.14 | 175.41 | 460,867 | -2.58(-1.45%) |
Mar 07, 2022 | 182.01 | 184.70 | 176.74 | 177.99 | 494,120 | -4.02(-2.21%) |
Mar 04, 2022 | 181.96 | 182.61 | 177.63 | 182.01 | 413,275 | -1.13(-0.62%) |
Mar 03, 2022 | 183.89 | 185.07 | 178.63 | 183.14 | 606,663 | +0.79(+0.43%) |
Mar 02, 2022 | 181.48 | 184.07 | 179.25 | 182.35 | 564,130 | +1.96(+1.08%) |