Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 172.79 | 173.99 | 171.40 | 172.86 | 52,122 | -1.48(-0.85%) |
May 27, 2022 | 171.83 | 174.34 | 171.83 | 174.34 | 201,782 | +3.77(+2.21%) |
May 26, 2022 | 168.34 | 171.36 | 168.34 | 170.56 | 110,913 | +3.57(+2.14%) |
May 25, 2022 | 165.26 | 167.65 | 165.09 | 166.99 | 89,223 | +1.20(+0.72%) |
May 24, 2022 | 165.44 | 166.21 | 162.62 | 165.80 | 133,488 | -0.59(-0.36%) |
May 23, 2022 | 165.42 | 166.88 | 164.46 | 166.39 | 119,965 | +2.40(+1.46%) |
May 20, 2022 | 166.53 | 166.61 | 160.74 | 163.99 | 174,709 | -1.56(-0.94%) |
May 19, 2022 | 164.66 | 167.60 | 163.73 | 165.54 | 340,573 | -0.91(-0.54%) |
May 18, 2022 | 171.13 | 171.43 | 166.13 | 166.45 | 144,701 | -6.47(-3.74%) |
May 17, 2022 | 171.54 | 173.15 | 170.30 | 172.92 | 168,013 | +4.09(+2.43%) |
May 16, 2022 | 168.80 | 170.17 | 167.61 | 168.82 | 81,739 | -0.46(-0.27%) |
May 13, 2022 | 168.09 | 170.22 | 167.69 | 169.28 | 134,908 | +2.68(+1.61%) |
May 12, 2022 | 165.02 | 167.59 | 163.37 | 166.59 | 508,834 | +0.58(+0.35%) |
May 11, 2022 | 167.76 | 170.65 | 165.72 | 166.01 | 410,251 | -2.07(-1.23%) |
May 10, 2022 | 171.26 | 171.26 | 166.17 | 168.08 | 1,846,697 | -1.15(-0.68%) |
May 09, 2022 | 171.63 | 172.40 | 168.55 | 169.23 | 183,340 | -4.66(-2.68%) |
May 06, 2022 | 174.41 | 174.60 | 171.16 | 173.89 | 174,789 | -1.50(-0.85%) |
May 05, 2022 | 178.81 | 179.44 | 173.95 | 175.39 | 93,445 | -5.22(-2.89%) |
May 04, 2022 | 175.59 | 180.81 | 175.09 | 180.61 | 74,279 | +4.85(+2.76%) |
May 03, 2022 | 174.72 | 176.68 | 174.23 | 175.76 | 106,887 | +0.99(+0.57%) |
May 02, 2022 | 173.97 | 176.07 | 171.16 | 174.76 | 197,438 | +0.51(+0.29%) |
Apr 29, 2022 | 178.44 | 179.59 | 173.94 | 174.26 | 717,605 | -4.62(-2.58%) |
Apr 28, 2022 | 177.59 | 179.54 | 174.95 | 178.88 | 109,677 | +2.42(+1.37%) |
Apr 27, 2022 | 176.04 | 178.12 | 175.09 | 176.46 | 162,691 | +0.39(+0.22%) |
Apr 26, 2022 | 179.00 | 179.47 | 176.01 | 176.07 | 106,731 | -4.23(-2.35%) |
Apr 25, 2022 | 179.01 | 180.55 | 176.30 | 180.30 | 115,217 | +0.19(+0.11%) |
Apr 22, 2022 | 184.18 | 184.18 | 179.94 | 180.10 | 102,329 | -4.43(-2.40%) |
Apr 21, 2022 | 188.55 | 188.66 | 184.09 | 184.53 | 79,266 | -2.19(-1.17%) |
Apr 20, 2022 | 187.02 | 188.03 | 186.55 | 186.72 | 100,589 | +1.00(+0.54%) |
Apr 19, 2022 | 182.37 | 185.96 | 182.05 | 185.72 | 78,941 | +3.73(+2.05%) |
Apr 18, 2022 | 182.41 | 183.47 | 181.19 | 181.99 | 123,056 | -0.73(-0.40%) |
Apr 14, 2022 | 183.66 | 184.22 | 182.68 | 182.72 | 71,949 | -0.56(-0.31%) |
Apr 13, 2022 | 181.93 | 183.38 | 181.93 | 183.28 | 741,646 | +2.02(+1.12%) |
Apr 12, 2022 | 182.65 | 184.19 | 180.59 | 181.26 | 148,674 | -0.28(-0.16%) |
Apr 11, 2022 | 181.41 | 183.61 | 181.31 | 181.54 | 116,350 | -0.46(-0.25%) |
Apr 08, 2022 | 183.19 | 183.94 | 181.78 | 182.00 | 203,517 | -1.26(-0.69%) |
Apr 07, 2022 | 182.70 | 183.99 | 180.73 | 183.27 | 140,334 | +0.23(+0.13%) |
Apr 06, 2022 | 183.45 | 183.61 | 181.76 | 183.03 | 87,548 | -1.94(-1.05%) |
Apr 05, 2022 | 187.53 | 187.99 | 184.71 | 184.97 | 204,303 | -3.20(-1.70%) |
Apr 04, 2022 | 188.12 | 188.32 | 186.29 | 188.17 | 57,543 | +0.03(+0.02%) |
Apr 01, 2022 | 190.16 | 190.34 | 186.77 | 188.14 | 99,354 | -1.02(-0.54%) |
Mar 31, 2022 | 191.84 | 192.78 | 189.14 | 189.16 | 137,093 | -2.94(-1.53%) |
Mar 30, 2022 | 192.53 | 193.57 | 191.45 | 192.10 | 56,225 | -0.93(-0.48%) |
Mar 29, 2022 | 191.73 | 193.28 | 191.34 | 193.03 | 142,406 | +2.40(+1.26%) |
Mar 28, 2022 | 190.48 | 190.63 | 188.67 | 190.63 | 69,284 | +0.15(+0.08%) |
Mar 25, 2022 | 190.37 | 190.60 | 189.07 | 190.48 | 83,288 | +0.71(+0.37%) |
Mar 24, 2022 | 189.25 | 189.77 | 188.46 | 189.77 | 61,976 | +1.38(+0.73%) |
Mar 23, 2022 | 189.70 | 189.88 | 188.32 | 188.39 | 218,733 | -2.00(-1.05%) |
Mar 22, 2022 | 189.95 | 190.84 | 189.55 | 190.39 | 121,054 | +0.99(+0.52%) |
Mar 21, 2022 | 188.99 | 190.07 | 188.11 | 189.40 | 66,851 | +0.03(+0.02%) |
Mar 18, 2022 | 187.97 | 189.54 | 186.84 | 189.37 | 100,282 | +0.85(+0.45%) |
Mar 17, 2022 | 184.64 | 188.52 | 184.64 | 188.52 | 93,757 | +2.62(+1.41%) |
Mar 16, 2022 | 184.05 | 185.90 | 182.22 | 185.90 | 143,992 | +3.15(+1.72%) |
Mar 15, 2022 | 181.32 | 183.04 | 180.50 | 182.75 | 77,674 | +2.82(+1.57%) |
Mar 14, 2022 | 180.96 | 181.95 | 178.73 | 179.93 | 97,627 | +0.04(+0.02%) |
Mar 11, 2022 | 182.71 | 183.14 | 179.80 | 179.89 | 97,809 | -1.34(-0.74%) |
Mar 10, 2022 | 178.89 | 181.42 | 181.22 | 97,136 | -0.13(-0.07%) | |
Mar 09, 2022 | 181.11 | 182.55 | 180.50 | 181.35 | 88,831 | +3.74(+2.11%) |
Mar 08, 2022 | 178.73 | 182.05 | 177.54 | 177.61 | 141,831 | -0.51(-0.29%) |
Mar 07, 2022 | 183.04 | 183.72 | 178.01 | 178.12 | 115,559 | -5.23(-2.85%) |
Mar 04, 2022 | 182.37 | 183.54 | 180.94 | 183.35 | 66,166 | -0.88(-0.48%) |
Mar 03, 2022 | 186.07 | 186.07 | 183.56 | 184.23 | 70,510 | -0.36(-0.19%) |
Mar 02, 2022 | 181.66 | 185.38 | 181.54 | 184.59 | 136,199 | +3.89(+2.15%) |