Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2022 | 190.02 | 0 | +0.34(+0.18%) | |||
May 23, 2022 | 189.50 | 189.88 | 189.36 | 189.68 | 130,126 | +0.69(+0.37%) |
May 20, 2022 | 189.50 | 189.86 | 188.75 | 188.99 | 84,832 | -0.07(-0.04%) |
May 19, 2022 | 188.76 | 189.91 | 188.58 | 189.06 | 128,430 | +0.31(+0.16%) |
May 18, 2022 | 189.67 | 189.90 | 188.69 | 188.75 | 164,517 | -0.89(-0.47%) |
May 17, 2022 | 189.99 | 189.99 | 189.55 | 189.64 | 132,502 | -0.06(-0.03%) |
May 16, 2022 | 189.52 | 190.28 | 189.38 | 189.70 | 89,758 | +0.05(+0.03%) |
May 13, 2022 | 189.20 | 190.40 | 189.11 | 189.65 | 222,162 | +0.15(+0.08%) |
May 12, 2022 | 188.96 | 189.50 | 188.96 | 189.50 | 195,331 | +0.67(+0.35%) |
May 11, 2022 | 189.01 | 189.45 | 188.83 | 188.83 | 162,789 | -0.28(-0.15%) |
May 10, 2022 | 189.00 | 189.30 | 188.90 | 189.11 | 105,074 | +0.41(+0.22%) |
May 09, 2022 | 189.36 | 189.48 | 188.57 | 188.70 | 138,654 | -0.75(-0.40%) |
May 06, 2022 | 189.45 | 189.48 | 189.28 | 189.45 | 113,444 | +0.05(+0.03%) |
May 05, 2022 | 189.21 | 189.45 | 189.19 | 189.40 | 142,280 | +0.19(+0.10%) |
May 04, 2022 | 189.10 | 189.23 | 189.05 | 189.21 | 67,936 | +0.41(+0.22%) |
May 03, 2022 | 189.29 | 189.30 | 188.66 | 188.80 | 53,547 | -0.44(-0.23%) |
May 02, 2022 | 189.00 | 189.24 | 188.54 | 189.24 | 62,550 | +0.63(+0.33%) |
Apr 29, 2022 | 188.54 | 188.94 | 188.54 | 188.61 | 54,554 | -0.06(-0.03%) |
Apr 28, 2022 | 188.97 | 188.97 | 188.52 | 188.67 | 74,192 | +0.17(+0.09%) |
Apr 27, 2022 | 189.08 | 189.08 | 188.50 | 188.50 | 110,924 | -0.55(-0.29%) |
Apr 26, 2022 | 189.25 | 189.43 | 188.87 | 189.05 | 198,561 | -0.30(-0.16%) |
Apr 25, 2022 | 189.40 | 189.40 | 189.09 | 189.35 | 114,434 | +0.12(+0.06%) |
Apr 22, 2022 | 189.30 | 189.30 | 189.14 | 189.23 | 38,527 | -0.09(-0.05%) |
Apr 21, 2022 | 189.31 | 189.48 | 189.20 | 189.32 | 50,041 | +0.12(+0.06%) |
Apr 20, 2022 | 189.47 | 189.47 | 189.14 | 189.20 | 70,686 | +0.00(+0.00%) |
Apr 19, 2022 | 189.30 | 189.36 | 189.20 | 189.20 | 78,718 | +0.00(+0.00%) |
Apr 18, 2022 | 189.25 | 189.56 | 189.20 | 189.20 | 52,238 | +0.03(+0.02%) |
Apr 14, 2022 | 189.20 | 189.43 | 189.14 | 189.17 | 58,748 | -0.03(-0.02%) |
Apr 13, 2022 | 189.11 | 189.50 | 189.11 | 189.20 | 33,417 | +0.04(+0.02%) |
Apr 12, 2022 | 189.20 | 189.38 | 189.10 | 189.16 | 66,752 | +0.04(+0.02%) |
Apr 11, 2022 | 189.45 | 189.49 | 189.11 | 189.12 | 140,326 | -0.18(-0.10%) |
Apr 08, 2022 | 189.45 | 189.52 | 189.28 | 189.30 | 80,232 | -0.09(-0.05%) |
Apr 07, 2022 | 189.40 | 189.49 | 189.21 | 189.39 | 88,640 | +0.02(+0.01%) |
Apr 06, 2022 | 189.33 | 189.41 | 189.15 | 189.37 | 154,569 | +0.02(+0.01%) |
Apr 05, 2022 | 189.32 | 189.50 | 189.16 | 189.35 | 102,600 | -0.09(-0.05%) |
Apr 04, 2022 | 189.19 | 189.44 | 188.96 | 189.44 | 113,583 | +0.25(+0.13%) |
Apr 01, 2022 | 189.12 | 189.20 | 188.85 | 189.19 | 92,582 | +0.10(+0.05%) |
Mar 31, 2022 | 189.01 | 189.17 | 188.68 | 189.09 | 138,282 | +0.04(+0.02%) |
Mar 30, 2022 | 189.00 | 189.14 | 188.78 | 189.05 | 39,513 | -0.13(-0.07%) |
Mar 29, 2022 | 189.08 | 189.18 | 188.86 | 189.18 | 144,741 | +0.05(+0.03%) |
Mar 28, 2022 | 188.91 | 189.13 | 188.66 | 189.13 | 140,551 | +0.15(+0.08%) |
Mar 25, 2022 | 189.00 | 189.26 | 188.81 | 188.98 | 132,812 | +0.07(+0.04%) |
Mar 24, 2022 | 188.61 | 189.00 | 188.61 | 188.91 | 131,073 | +0.06(+0.03%) |
Mar 23, 2022 | 188.56 | 188.96 | 188.50 | 188.85 | 112,403 | +0.17(+0.09%) |
Mar 22, 2022 | 188.98 | 189.12 | 188.51 | 188.68 | 86,146 | -0.27(-0.14%) |
Mar 21, 2022 | 188.79 | 189.11 | 188.57 | 188.95 | 58,466 | +0.56(+0.30%) |
Mar 18, 2022 | 189.00 | 189.00 | 187.94 | 188.39 | 177,330 | -0.61(-0.32%) |
Mar 17, 2022 | 188.81 | 189.01 | 188.51 | 189.00 | 56,424 | +0.42(+0.22%) |
Mar 16, 2022 | 189.00 | 189.00 | 188.51 | 188.58 | 108,423 | -0.23(-0.12%) |
Mar 15, 2022 | 188.84 | 189.10 | 188.71 | 188.81 | 51,179 | -0.11(-0.06%) |
Mar 14, 2022 | 188.95 | 189.00 | 188.75 | 188.92 | 76,778 | -0.03(-0.02%) |
Mar 11, 2022 | 188.89 | 188.99 | 188.59 | 188.95 | 112,719 | +0.20(+0.11%) |
Mar 10, 2022 | 189.00 | 189.00 | 188.50 | 188.75 | 111,284 | -0.20(-0.11%) |
Mar 09, 2022 | 189.00 | 189.20 | 188.51 | 188.95 | 105,861 | +0.27(+0.14%) |
Mar 08, 2022 | 189.07 | 189.07 | 188.33 | 188.68 | 159,701 | -0.18(-0.10%) |
Mar 07, 2022 | 188.76 | 189.00 | 188.68 | 188.86 | 62,014 | -0.14(-0.07%) |
Mar 04, 2022 | 188.95 | 189.00 | 188.68 | 189.00 | 83,433 | +0.00(+0.00%) |
Mar 03, 2022 | 189.66 | 189.66 | 188.66 | 189.00 | 104,643 | +0.04(+0.02%) |
Mar 02, 2022 | 188.38 | 189.07 | 188.32 | 188.96 | 154,993 | +0.43(+0.23%) |