Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 183.53 | 185.26 | 181.64 | 183.58 | 3,694,917 | -2.59(-1.39%) |
May 27, 2022 | 184.88 | 186.21 | 183.98 | 186.17 | 2,369,274 | +3.08(+1.68%) |
May 26, 2022 | 181.37 | 184.12 | 181.28 | 183.09 | 2,360,946 | +2.52(+1.40%) |
May 25, 2022 | 179.32 | 181.26 | 177.02 | 180.57 | 2,649,458 | +0.45(+0.25%) |
May 24, 2022 | 179.50 | 180.87 | 175.31 | 180.11 | 2,997,708 | +0.36(+0.20%) |
May 23, 2022 | 181.96 | 182.22 | 178.73 | 179.75 | 3,929,702 | -0.09(-0.05%) |
May 20, 2022 | 183.50 | 184.14 | 176.15 | 179.85 | 4,091,339 | -2.82(-1.54%) |
May 19, 2022 | 182.08 | 185.09 | 178.37 | 182.66 | 3,297,113 | -1.16(-0.63%) |
May 18, 2022 | 187.51 | 188.39 | 183.23 | 183.82 | 3,360,069 | -4.92(-2.61%) |
May 17, 2022 | 185.81 | 189.68 | 185.65 | 188.74 | 2,872,786 | +4.84(+2.63%) |
May 16, 2022 | 183.57 | 185.17 | 182.36 | 183.91 | 2,767,697 | +0.41(+0.22%) |
May 13, 2022 | 183.38 | 184.85 | 181.03 | 183.50 | 3,414,384 | +0.58(+0.32%) |
May 12, 2022 | 181.08 | 184.66 | 178.91 | 182.92 | 4,208,569 | +1.78(+0.98%) |
May 11, 2022 | 183.79 | 185.70 | 180.57 | 181.14 | 3,481,047 | -2.59(-1.41%) |
May 10, 2022 | 185.16 | 186.06 | 181.33 | 183.73 | 5,053,881 | +0.76(+0.42%) |
May 09, 2022 | 184.05 | 184.70 | 181.46 | 182.97 | 4,008,371 | -1.39(-0.75%) |
May 06, 2022 | 186.10 | 186.23 | 182.21 | 184.35 | 3,842,590 | -2.30(-1.23%) |
May 05, 2022 | 192.16 | 193.07 | 185.34 | 186.66 | 6,104,989 | -7.53(-3.88%) |
May 04, 2022 | 186.30 | 194.70 | 186.17 | 194.18 | 5,813,048 | +8.31(+4.47%) |
May 03, 2022 | 185.19 | 187.11 | 184.19 | 185.87 | 5,681,676 | +0.16(+0.09%) |
May 02, 2022 | 183.47 | 189.53 | 181.05 | 185.71 | 7,526,136 | +3.17(+1.74%) |
Apr 29, 2022 | 188.84 | 190.54 | 181.94 | 182.54 | 7,698,751 | +3.39(+1.89%) |
Apr 28, 2022 | 177.14 | 179.87 | 174.75 | 179.16 | 3,634,068 | +3.37(+1.92%) |
Apr 27, 2022 | 175.87 | 178.08 | 175.23 | 175.79 | 3,236,614 | -1.25(-0.70%) |
Apr 26, 2022 | 178.77 | 180.04 | 176.94 | 177.03 | 3,019,627 | -3.91(-2.16%) |
Apr 25, 2022 | 179.54 | 181.03 | 176.71 | 180.95 | 2,541,523 | +1.12(+0.62%) |
Apr 22, 2022 | 183.57 | 183.59 | 179.56 | 179.83 | 3,223,475 | -5.01(-2.71%) |
Apr 21, 2022 | 186.74 | 189.22 | 184.38 | 184.84 | 2,563,583 | -0.38(-0.20%) |
Apr 20, 2022 | 186.95 | 188.19 | 184.90 | 185.21 | 2,780,527 | -0.81(-0.44%) |
Apr 19, 2022 | 182.13 | 186.18 | 181.66 | 186.03 | 3,540,551 | +4.84(+2.67%) |
Apr 18, 2022 | 183.28 | 184.78 | 180.30 | 181.19 | 2,075,438 | -2.94(-1.60%) |
Apr 14, 2022 | 184.11 | 185.55 | 183.86 | 184.13 | 4,532,653 | +0.32(+0.17%) |
Apr 13, 2022 | 180.96 | 183.96 | 180.48 | 183.81 | 2,534,951 | +3.64(+2.02%) |
Apr 12, 2022 | 180.08 | 181.96 | 179.23 | 180.17 | 3,284,906 | +1.62(+0.91%) |
Apr 11, 2022 | 179.49 | 180.41 | 178.03 | 178.54 | 2,863,001 | -0.84(-0.47%) |
Apr 08, 2022 | 182.06 | 182.43 | 179.05 | 179.38 | 3,050,720 | -2.40(-1.32%) |
Apr 07, 2022 | 181.59 | 182.63 | 177.76 | 181.78 | 2,333,652 | -0.87(-0.48%) |
Apr 06, 2022 | 181.04 | 184.01 | 180.30 | 182.65 | 3,119,338 | -0.01(-0.00%) |
Apr 05, 2022 | 183.61 | 185.34 | 182.15 | 182.66 | 2,431,438 | -2.30(-1.24%) |
Apr 04, 2022 | 184.26 | 185.49 | 182.48 | 184.96 | 2,174,448 | +0.04(+0.02%) |
Apr 01, 2022 | 184.80 | 185.00 | 182.53 | 184.92 | 2,424,061 | +1.37(+0.75%) |
Mar 31, 2022 | 185.53 | 186.98 | 183.53 | 183.55 | 3,472,803 | -1.85(-1.00%) |
Mar 30, 2022 | 185.95 | 186.95 | 184.60 | 185.40 | 2,573,361 | -0.94(-0.51%) |
Mar 29, 2022 | 187.80 | 188.09 | 183.79 | 186.34 | 3,591,064 | +0.41(+0.22%) |
Mar 28, 2022 | 185.92 | 186.16 | 183.24 | 185.94 | 3,467,025 | -0.64(-0.34%) |
Mar 25, 2022 | 184.28 | 187.12 | 184.25 | 186.58 | 2,696,147 | +2.92(+1.59%) |
Mar 24, 2022 | 182.23 | 183.69 | 181.17 | 183.66 | 2,329,870 | +2.22(+1.22%) |
Mar 23, 2022 | 183.42 | 183.91 | 181.13 | 181.44 | 1,925,151 | -2.54(-1.38%) |
Mar 22, 2022 | 182.19 | 184.82 | 182.19 | 183.98 | 2,523,556 | +1.90(+1.04%) |
Mar 21, 2022 | 182.60 | 183.39 | 180.67 | 182.08 | 3,711,031 | -1.60(-0.87%) |
Mar 18, 2022 | 180.90 | 183.87 | 179.04 | 183.69 | 9,274,171 | +2.63(+1.45%) |
Mar 17, 2022 | 178.90 | 181.69 | 178.49 | 181.05 | 3,342,864 | +0.85(+0.47%) |
Mar 16, 2022 | 178.85 | 180.41 | 175.95 | 180.20 | 4,381,098 | +3.06(+1.73%) |
Mar 15, 2022 | 174.64 | 177.50 | 174.32 | 177.15 | 4,158,543 | +4.33(+2.51%) |
Mar 14, 2022 | 173.07 | 174.71 | 172.37 | 172.82 | 3,192,464 | +0.91(+0.53%) |
Mar 11, 2022 | 175.82 | 176.34 | 171.71 | 171.91 | 2,889,308 | -1.99(-1.14%) |
Mar 10, 2022 | 172.19 | 174.62 | 171.89 | 173.90 | 2,602,910 | -0.99(-0.57%) |
Mar 09, 2022 | 175.80 | 176.62 | 174.41 | 174.89 | 3,073,443 | +2.04(+1.18%) |
Mar 08, 2022 | 171.87 | 176.42 | 171.80 | 172.86 | 4,848,585 | +1.02(+0.59%) |
Mar 07, 2022 | 176.44 | 176.69 | 171.71 | 171.84 | 3,744,650 | -4.97(-2.81%) |
Mar 04, 2022 | 175.13 | 177.03 | 174.06 | 176.81 | 5,391,247 | -0.09(-0.05%) |
Mar 03, 2022 | 178.73 | 180.97 | 176.52 | 176.89 | 5,322,469 | +1.02(+0.58%) |
Mar 02, 2022 | 174.84 | 177.58 | 173.72 | 175.87 | 5,661,150 | +2.68(+1.55%) |