Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 188.49 | 188.49 | 185.43 | 187.84 | 6,830 | -2.19(-1.15%) |
May 27, 2022 | 188.37 | 190.03 | 188.37 | 190.03 | 3,891 | +2.00(+1.07%) |
May 26, 2022 | 188.49 | 188.52 | 187.77 | 188.03 | 6,906 | +1.66(+0.89%) |
May 25, 2022 | 185.74 | 186.96 | 184.90 | 186.36 | 15,898 | +0.43(+0.23%) |
May 24, 2022 | 185.82 | 186.32 | 184.39 | 185.94 | 15,409 | +0.11(+0.06%) |
May 23, 2022 | 186.32 | 187.20 | 185.51 | 185.83 | 44,011 | +0.84(+0.45%) |
May 20, 2022 | 184.89 | 185.14 | 181.40 | 184.99 | 21,179 | +3.56(+1.96%) |
May 19, 2022 | 179.93 | 182.39 | 179.93 | 181.43 | 4,189 | +0.21(+0.11%) |
May 18, 2022 | 185.06 | 185.22 | 181.16 | 181.22 | 7,295 | -4.28(-2.31%) |
May 17, 2022 | 183.40 | 185.50 | 183.39 | 185.50 | 15,781 | +3.09(+1.69%) |
May 16, 2022 | 181.61 | 183.45 | 180.88 | 182.41 | 35,108 | +2.15(+1.19%) |
May 13, 2022 | 179.67 | 180.49 | 179.36 | 180.27 | 16,432 | +1.62(+0.91%) |
May 12, 2022 | 175.44 | 178.65 | 175.44 | 178.65 | 20,041 | +3.82(+2.18%) |
May 11, 2022 | 176.06 | 178.91 | 174.83 | 174.83 | 4,628 | -1.62(-0.92%) |
May 10, 2022 | 176.71 | 177.51 | 174.33 | 176.45 | 15,719 | +1.80(+1.03%) |
May 09, 2022 | 176.09 | 176.83 | 174.12 | 174.65 | 7,710 | -3.24(-1.82%) |
May 06, 2022 | 177.35 | 178.32 | 176.57 | 177.89 | 6,293 | -0.93(-0.52%) |
May 05, 2022 | 182.74 | 182.74 | 177.70 | 178.82 | 3,483 | -4.59(-2.51%) |
May 04, 2022 | 179.24 | 183.82 | 179.24 | 183.41 | 3,655 | +1.80(+0.99%) |
May 03, 2022 | 180.29 | 182.45 | 180.29 | 181.61 | 12,215 | +1.72(+0.96%) |
May 02, 2022 | 180.09 | 181.80 | 177.53 | 179.89 | 18,965 | -1.55(-0.85%) |
Apr 29, 2022 | 183.52 | 183.52 | 181.44 | 181.44 | 9,091 | -3.27(-1.77%) |
Apr 28, 2022 | 183.72 | 185.50 | 181.81 | 184.71 | 6,191 | +2.45(+1.35%) |
Apr 27, 2022 | 181.87 | 183.26 | 181.53 | 182.26 | 10,391 | +0.55(+0.30%) |
Apr 26, 2022 | 183.74 | 184.11 | 181.71 | 181.71 | 24,338 | -2.20(-1.20%) |
Apr 25, 2022 | 180.91 | 183.99 | 179.57 | 183.91 | 40,545 | +2.31(+1.27%) |
Apr 22, 2022 | 185.02 | 185.02 | 181.60 | 181.60 | 10,801 | -3.56(-1.92%) |
Apr 21, 2022 | 188.49 | 188.49 | 184.93 | 185.17 | 7,647 | -2.50(-1.33%) |
Apr 20, 2022 | 188.48 | 188.48 | 186.89 | 187.67 | 9,871 | -0.13(-0.07%) |
Apr 19, 2022 | 186.73 | 188.36 | 186.71 | 187.80 | 7,676 | +1.00(+0.54%) |
Apr 18, 2022 | 189.79 | 189.79 | 186.21 | 186.80 | 11,178 | -3.94(-2.07%) |
Apr 14, 2022 | 191.42 | 191.94 | 190.74 | 190.74 | 4,361 | -0.34(-0.18%) |
Apr 13, 2022 | 190.03 | 191.22 | 189.95 | 191.08 | 2,872 | +1.58(+0.84%) |
Apr 12, 2022 | 191.46 | 191.46 | 189.28 | 189.49 | 18,053 | -1.49(-0.78%) |
Apr 11, 2022 | 194.68 | 195.33 | 190.87 | 190.98 | 9,372 | -3.93(-2.02%) |
Apr 08, 2022 | 194.84 | 195.88 | 194.25 | 194.91 | 13,215 | -0.05(-0.03%) |
Apr 07, 2022 | 191.88 | 195.40 | 191.88 | 194.96 | 17,772 | +2.99(+1.56%) |
Apr 06, 2022 | 188.11 | 192.16 | 188.11 | 191.97 | 10,258 | +3.55(+1.88%) |
Apr 05, 2022 | 188.42 | 191.27 | 188.42 | 188.42 | 4,707 | +0.12(+0.06%) |
Apr 04, 2022 | 189.81 | 189.81 | 187.42 | 188.31 | 4,729 | -0.81(-0.43%) |
Apr 01, 2022 | 188.20 | 189.26 | 187.46 | 189.12 | 3,953 | +1.46(+0.78%) |
Mar 31, 2022 | 189.39 | 190.18 | 187.66 | 187.66 | 3,677 | -1.73(-0.91%) |
Mar 30, 2022 | 190.21 | 191.24 | 188.49 | 189.39 | 5,811 | -0.41(-0.21%) |
Mar 29, 2022 | 190.22 | 190.83 | 189.52 | 189.79 | 8,906 | +1.21(+0.64%) |
Mar 28, 2022 | 188.29 | 188.98 | 187.27 | 188.59 | 30,778 | +0.23(+0.12%) |
Mar 25, 2022 | 188.74 | 189.24 | 187.73 | 188.35 | 5,396 | +0.44(+0.24%) |
Mar 24, 2022 | 187.95 | 187.97 | 186.79 | 187.91 | 4,202 | +1.40(+0.75%) |
Mar 23, 2022 | 188.03 | 188.15 | 186.51 | 186.51 | 5,446 | -1.71(-0.91%) |
Mar 22, 2022 | 189.10 | 189.10 | 187.64 | 188.23 | 4,910 | -0.38(-0.20%) |
Mar 21, 2022 | 188.56 | 190.18 | 188.19 | 188.60 | 51,339 | -0.41(-0.22%) |
Mar 18, 2022 | 188.59 | 189.48 | 187.85 | 189.02 | 9,759 | +0.50(+0.27%) |
Mar 17, 2022 | 184.85 | 188.61 | 184.85 | 188.52 | 13,563 | +3.59(+1.94%) |
Mar 16, 2022 | 183.78 | 185.15 | 182.37 | 184.93 | 23,436 | +2.18(+1.20%) |
Mar 15, 2022 | 181.78 | 182.74 | 180.50 | 182.74 | 5,982 | +2.26(+1.25%) |
Mar 14, 2022 | 181.44 | 183.11 | 180.19 | 180.48 | 7,952 | +0.12(+0.07%) |
Mar 11, 2022 | 180.76 | 182.11 | 180.36 | 180.36 | 14,163 | +0.45(+0.25%) |
Mar 10, 2022 | 177.83 | 179.91 | 179.91 | 4,092 | +0.60(+0.33%) | |
Mar 09, 2022 | 178.43 | 180.11 | 178.01 | 179.31 | 4,194 | +3.62(+2.06%) |
Mar 08, 2022 | 178.24 | 178.47 | 175.38 | 175.69 | 4,742 | -2.39(-1.34%) |
Mar 07, 2022 | 179.06 | 179.23 | 177.53 | 178.09 | 4,669 | -1.64(-0.91%) |
Mar 04, 2022 | 177.24 | 179.72 | 177.06 | 179.72 | 3,597 | +0.62(+0.35%) |
Mar 03, 2022 | 180.12 | 180.12 | 178.52 | 179.10 | 5,046 | +0.03(+0.02%) |
Mar 02, 2022 | 176.60 | 179.47 | 175.29 | 179.07 | 3,816 | +3.83(+2.19%) |