Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 199.10 | 199.10 | 192.00 | 197.26 | 383,024 | -2.76(-1.38%) |
May 27, 2022 | 198.94 | 200.77 | 194.94 | 200.02 | 239,746 | +2.11(+1.07%) |
May 26, 2022 | 195.49 | 199.70 | 194.20 | 197.91 | 250,729 | +4.76(+2.46%) |
May 25, 2022 | 185.00 | 193.81 | 185.00 | 193.15 | 210,158 | +7.30(+3.93%) |
May 24, 2022 | 189.42 | 189.92 | 181.19 | 185.85 | 229,692 | -5.35(-2.80%) |
May 23, 2022 | 191.70 | 192.93 | 187.46 | 191.20 | 174,473 | +1.58(+0.83%) |
May 20, 2022 | 192.91 | 192.91 | 184.19 | 189.62 | 307,432 | -1.32(-0.69%) |
May 19, 2022 | 190.66 | 195.28 | 189.41 | 190.94 | 207,207 | -0.92(-0.48%) |
May 18, 2022 | 199.29 | 200.85 | 190.86 | 191.86 | 241,037 | -11.78(-5.78%) |
May 17, 2022 | 200.40 | 204.66 | 196.00 | 203.64 | 332,261 | +6.26(+3.17%) |
May 16, 2022 | 198.31 | 200.66 | 193.09 | 197.38 | 282,160 | -0.80(-0.40%) |
May 13, 2022 | 195.96 | 200.17 | 195.15 | 198.18 | 259,149 | +4.16(+2.14%) |
May 12, 2022 | 182.11 | 196.51 | 182.11 | 194.02 | 367,147 | +9.41(+5.10%) |
May 11, 2022 | 192.35 | 194.82 | 184.02 | 184.61 | 340,212 | -7.96(-4.13%) |
May 10, 2022 | 196.88 | 197.59 | 188.90 | 192.57 | 373,104 | -1.63(-0.84%) |
May 09, 2022 | 191.93 | 201.17 | 190.50 | 194.20 | 288,744 | -1.25(-0.64%) |
May 06, 2022 | 193.33 | 199.52 | 187.41 | 195.45 | 301,265 | +0.02(+0.01%) |
May 05, 2022 | 198.51 | 208.91 | 192.94 | 195.43 | 357,247 | +1.95(+1.01%) |
May 04, 2022 | 185.00 | 194.33 | 182.57 | 193.48 | 367,471 | +8.25(+4.45%) |
May 03, 2022 | 186.47 | 186.47 | 182.29 | 185.23 | 148,304 | -0.06(-0.03%) |
May 02, 2022 | 180.27 | 186.10 | 177.98 | 185.29 | 224,877 | +4.15(+2.29%) |
Apr 29, 2022 | 183.43 | 186.98 | 180.36 | 181.14 | 193,375 | -4.87(-2.62%) |
Apr 28, 2022 | 182.28 | 187.61 | 177.01 | 186.01 | 182,883 | +8.14(+4.58%) |
Apr 27, 2022 | 178.05 | 180.87 | 174.72 | 177.87 | 159,654 | +0.01(+0.01%) |
Apr 26, 2022 | 182.98 | 185.09 | 177.29 | 177.86 | 230,824 | -7.10(-3.84%) |
Apr 25, 2022 | 174.70 | 185.76 | 171.66 | 184.96 | 239,249 | +9.46(+5.39%) |
Apr 22, 2022 | 181.05 | 181.45 | 175.34 | 175.50 | 180,491 | -5.57(-3.08%) |
Apr 21, 2022 | 185.56 | 187.13 | 180.70 | 181.07 | 258,317 | -2.00(-1.09%) |
Apr 20, 2022 | 180.34 | 185.66 | 180.19 | 183.07 | 272,210 | +4.13(+2.31%) |
Apr 19, 2022 | 170.27 | 180.45 | 170.27 | 178.94 | 214,359 | +8.58(+5.04%) |
Apr 18, 2022 | 168.82 | 171.87 | 168.55 | 170.36 | 160,486 | -0.49(-0.29%) |
Apr 14, 2022 | 173.50 | 174.92 | 170.31 | 170.85 | 216,294 | -2.32(-1.34%) |
Apr 13, 2022 | 169.61 | 175.93 | 169.61 | 173.17 | 185,341 | +2.78(+1.63%) |
Apr 12, 2022 | 173.69 | 176.96 | 169.66 | 170.39 | 286,496 | -0.47(-0.28%) |
Apr 11, 2022 | 168.13 | 175.67 | 168.13 | 170.86 | 286,175 | +0.96(+0.57%) |
Apr 08, 2022 | 169.63 | 174.46 | 168.00 | 169.90 | 202,155 | +0.77(+0.46%) |
Apr 07, 2022 | 169.37 | 173.62 | 165.01 | 169.13 | 331,062 | -1.01(-0.59%) |
Apr 06, 2022 | 172.42 | 173.19 | 166.69 | 170.14 | 383,902 | -5.36(-3.05%) |
Apr 05, 2022 | 185.19 | 185.34 | 173.34 | 175.50 | 527,682 | -7.12(-3.90%) |
Apr 04, 2022 | 183.12 | 185.00 | 180.50 | 182.62 | 253,035 | -0.46(-0.25%) |
Apr 01, 2022 | 183.63 | 184.72 | 180.48 | 183.08 | 321,687 | +1.69(+0.93%) |
Mar 31, 2022 | 186.36 | 187.40 | 181.07 | 181.39 | 413,635 | -4.20(-2.26%) |
Mar 30, 2022 | 198.17 | 198.17 | 184.12 | 185.59 | 497,701 | -14.55(-7.27%) |
Mar 29, 2022 | 200.00 | 202.16 | 198.10 | 200.14 | 222,238 | +7.44(+3.86%) |
Mar 28, 2022 | 191.79 | 192.76 | 187.99 | 192.70 | 360,705 | +1.71(+0.90%) |
Mar 25, 2022 | 196.83 | 198.77 | 189.26 | 190.99 | 429,971 | -5.63(-2.86%) |
Mar 24, 2022 | 204.88 | 204.99 | 192.51 | 196.62 | 581,394 | -8.92(-4.34%) |
Mar 23, 2022 | 220.74 | 220.74 | 203.99 | 205.54 | 293,308 | -15.93(-7.19%) |
Mar 22, 2022 | 224.09 | 228.54 | 219.40 | 221.47 | 187,160 | -1.26(-0.57%) |
Mar 21, 2022 | 228.43 | 229.44 | 218.63 | 222.73 | 259,196 | -8.92(-3.85%) |
Mar 18, 2022 | 226.24 | 232.92 | 223.15 | 231.65 | 221,002 | +4.83(+2.13%) |
Mar 17, 2022 | 218.45 | 226.90 | 216.67 | 226.82 | 161,912 | +7.10(+3.23%) |
Mar 16, 2022 | 220.00 | 224.98 | 213.38 | 219.72 | 197,400 | +2.44(+1.12%) |
Mar 15, 2022 | 209.45 | 217.58 | 207.09 | 217.28 | 168,084 | +11.18(+5.42%) |
Mar 14, 2022 | 216.24 | 216.24 | 205.05 | 206.10 | 275,567 | -10.02(-4.64%) |
Mar 11, 2022 | 218.87 | 219.40 | 215.01 | 216.12 | 192,070 | +0.53(+0.25%) |
Mar 10, 2022 | 209.43 | 215.93 | 208.15 | 215.59 | 216,279 | +0.95(+0.44%) |
Mar 09, 2022 | 207.00 | 218.65 | 206.74 | 214.64 | 396,302 | +11.86(+5.85%) |
Mar 08, 2022 | 197.66 | 209.73 | 195.53 | 202.78 | 277,556 | +5.54(+2.81%) |
Mar 07, 2022 | 209.50 | 209.50 | 196.85 | 197.24 | 249,269 | -12.23(-5.84%) |
Mar 04, 2022 | 208.19 | 210.90 | 206.50 | 209.47 | 231,059 | -0.61(-0.29%) |
Mar 03, 2022 | 217.98 | 218.62 | 209.22 | 210.08 | 298,099 | -6.72(-3.10%) |
Mar 02, 2022 | 213.10 | 218.26 | 212.31 | 216.80 | 274,202 | +4.70(+2.22%) |