Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 193.65 | 194.25 | 191.18 | 192.85 | 174,377 | -1.60(-0.82%) |
May 27, 2022 | 193.15 | 194.45 | 193.04 | 194.45 | 77,187 | +1.60(+0.83%) |
May 26, 2022 | 192.65 | 194.04 | 192.50 | 192.85 | 57,508 | +0.96(+0.50%) |
May 25, 2022 | 191.40 | 192.31 | 190.34 | 191.89 | 122,856 | +0.44(+0.23%) |
May 24, 2022 | 188.16 | 191.63 | 188.16 | 191.45 | 83,871 | +3.03(+1.61%) |
May 23, 2022 | 186.68 | 189.34 | 186.49 | 188.42 | 65,363 | +3.54(+1.91%) |
May 20, 2022 | 185.12 | 185.26 | 181.82 | 184.88 | 154,682 | +0.94(+0.51%) |
May 19, 2022 | 186.20 | 186.20 | 182.68 | 183.94 | 395,635 | -3.31(-1.77%) |
May 18, 2022 | 197.16 | 197.41 | 186.82 | 187.25 | 105,826 | -10.92(-5.51%) |
May 17, 2022 | 198.59 | 198.59 | 195.95 | 198.18 | 132,681 | +0.14(+0.07%) |
May 16, 2022 | 196.80 | 198.94 | 196.24 | 198.03 | 196,034 | +1.32(+0.67%) |
May 13, 2022 | 194.96 | 196.83 | 193.59 | 196.71 | 164,346 | +2.62(+1.35%) |
May 12, 2022 | 194.31 | 194.65 | 192.00 | 194.09 | 157,777 | -0.33(-0.17%) |
May 11, 2022 | 194.66 | 197.15 | 194.21 | 194.43 | 169,810 | +0.17(+0.09%) |
May 10, 2022 | 196.66 | 197.04 | 193.57 | 194.25 | 148,732 | -1.28(-0.65%) |
May 09, 2022 | 194.84 | 197.08 | 193.74 | 195.53 | 179,736 | -0.48(-0.24%) |
May 06, 2022 | 194.17 | 196.44 | 193.97 | 196.01 | 178,964 | +1.10(+0.57%) |
May 05, 2022 | 197.17 | 197.31 | 193.43 | 194.90 | 151,646 | -3.16(-1.59%) |
May 04, 2022 | 193.81 | 198.15 | 193.28 | 198.06 | 197,473 | +4.20(+2.16%) |
May 03, 2022 | 194.18 | 195.14 | 192.43 | 193.87 | 252,523 | +0.06(+0.03%) |
May 02, 2022 | 197.47 | 197.78 | 191.06 | 193.81 | 297,476 | -2.52(-1.28%) |
Apr 29, 2022 | 200.64 | 200.74 | 196.08 | 196.33 | 102,565 | -5.07(-2.52%) |
Apr 28, 2022 | 199.37 | 201.61 | 198.20 | 201.40 | 100,022 | +2.45(+1.23%) |
Apr 27, 2022 | 198.51 | 201.00 | 197.90 | 198.95 | 123,248 | +0.79(+0.40%) |
Apr 26, 2022 | 200.54 | 201.30 | 198.15 | 198.16 | 78,840 | -2.51(-1.25%) |
Apr 25, 2022 | 200.19 | 201.19 | 197.11 | 200.67 | 132,567 | +0.85(+0.42%) |
Apr 22, 2022 | 203.02 | 203.21 | 199.68 | 199.82 | 194,820 | -3.22(-1.58%) |
Apr 21, 2022 | 203.28 | 204.94 | 202.86 | 203.04 | 124,011 | +0.14(+0.07%) |
Apr 20, 2022 | 200.61 | 203.30 | 200.61 | 202.89 | 120,926 | +3.11(+1.56%) |
Apr 19, 2022 | 197.47 | 200.00 | 197.44 | 199.78 | 70,761 | +2.38(+1.20%) |
Apr 18, 2022 | 198.47 | 199.05 | 196.83 | 197.41 | 100,474 | -1.28(-0.65%) |
Apr 14, 2022 | 199.30 | 200.07 | 198.69 | 198.69 | 65,831 | -0.08(-0.04%) |
Apr 13, 2022 | 197.90 | 198.97 | 197.74 | 198.76 | 69,056 | +0.71(+0.36%) |
Apr 12, 2022 | 198.26 | 199.15 | 197.40 | 198.05 | 117,222 | +0.22(+0.11%) |
Apr 11, 2022 | 198.34 | 199.26 | 197.63 | 197.83 | 197,665 | -0.16(-0.08%) |
Apr 08, 2022 | 197.10 | 198.64 | 196.63 | 197.99 | 109,683 | +1.57(+0.80%) |
Apr 07, 2022 | 194.94 | 196.94 | 194.47 | 196.43 | 51,244 | +1.79(+0.92%) |
Apr 06, 2022 | 192.12 | 194.78 | 191.94 | 194.64 | 93,850 | +2.44(+1.27%) |
Apr 05, 2022 | 191.40 | 194.11 | 191.40 | 192.20 | 91,650 | +0.04(+0.02%) |
Apr 04, 2022 | 192.60 | 192.60 | 189.93 | 192.16 | 76,706 | -0.89(-0.46%) |
Apr 01, 2022 | 190.94 | 193.09 | 190.43 | 193.06 | 46,211 | +2.42(+1.27%) |
Mar 31, 2022 | 191.23 | 191.80 | 190.56 | 190.64 | 56,343 | -0.57(-0.30%) |
Mar 30, 2022 | 190.85 | 191.34 | 189.90 | 191.21 | 74,165 | -0.25(-0.13%) |
Mar 29, 2022 | 191.67 | 191.77 | 189.84 | 191.46 | 90,351 | +1.14(+0.60%) |
Mar 28, 2022 | 190.31 | 190.36 | 189.01 | 190.32 | 79,963 | -0.01(-0.00%) |
Mar 25, 2022 | 188.59 | 190.33 | 188.59 | 190.33 | 46,509 | +1.94(+1.03%) |
Mar 24, 2022 | 187.33 | 188.38 | 187.08 | 188.38 | 20,167 | +1.48(+0.79%) |
Mar 23, 2022 | 188.52 | 188.94 | 186.79 | 186.90 | 57,035 | -1.16(-0.61%) |
Mar 22, 2022 | 187.95 | 188.45 | 186.84 | 188.06 | 27,165 | +1.00(+0.54%) |
Mar 21, 2022 | 186.70 | 188.16 | 186.00 | 187.05 | 52,487 | +0.92(+0.49%) |
Mar 18, 2022 | 186.10 | 186.32 | 184.81 | 186.13 | 110,968 | +0.01(+0.01%) |
Mar 17, 2022 | 184.92 | 186.45 | 184.21 | 186.12 | 46,474 | +1.31(+0.71%) |
Mar 16, 2022 | 185.30 | 185.47 | 182.50 | 184.82 | 49,284 | +0.09(+0.05%) |
Mar 15, 2022 | 182.13 | 184.99 | 182.13 | 184.72 | 338,252 | +3.79(+2.10%) |
Mar 14, 2022 | 180.68 | 182.23 | 179.46 | 180.93 | 72,314 | +1.39(+0.78%) |
Mar 11, 2022 | 182.50 | 182.99 | 179.41 | 179.54 | 30,771 | -1.99(-1.10%) |
Mar 10, 2022 | 182.02 | 180.03 | 181.53 | 89,800 | -1.98(-1.08%) | |
Mar 09, 2022 | 184.66 | 185.05 | 183.01 | 183.51 | 65,425 | +1.31(+0.72%) |
Mar 08, 2022 | 187.46 | 187.73 | 182.06 | 182.20 | 111,742 | -5.35(-2.85%) |
Mar 07, 2022 | 190.69 | 190.69 | 187.24 | 187.56 | 67,697 | -3.83(-2.00%) |
Mar 04, 2022 | 189.21 | 191.47 | 188.35 | 191.38 | 68,902 | +0.39(+0.20%) |
Mar 03, 2022 | 190.50 | 192.19 | 190.31 | 191.00 | 42,513 | +1.31(+0.69%) |
Mar 02, 2022 | 187.75 | 190.68 | 187.75 | 189.69 | 88,064 | +2.04(+1.09%) |