Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 184.12 | 187.58 | 183.05 | 187.58 | 35,054 | +1.95(+1.05%) |
May 27, 2022 | 185.92 | 187.05 | 183.66 | 185.63 | 27,216 | -1.17(-0.62%) |
May 26, 2022 | 186.80 | 187.77 | 184.55 | 186.79 | 29,757 | +3.54(+1.93%) |
May 25, 2022 | 179.60 | 184.60 | 179.60 | 183.26 | 33,116 | +4.14(+2.31%) |
May 24, 2022 | 178.49 | 180.12 | 175.70 | 179.11 | 29,729 | -0.83(-0.46%) |
May 23, 2022 | 180.46 | 183.97 | 176.58 | 179.94 | 20,688 | -0.26(-0.14%) |
May 20, 2022 | 183.91 | 183.91 | 174.43 | 180.19 | 20,199 | -1.96(-1.08%) |
May 19, 2022 | 182.38 | 186.90 | 179.49 | 182.16 | 15,172 | -2.96(-1.60%) |
May 18, 2022 | 188.80 | 188.80 | 184.34 | 185.12 | 10,554 | -11.01(-5.61%) |
May 17, 2022 | 193.46 | 196.23 | 193.46 | 196.12 | 9,822 | +2.21(+1.14%) |
May 16, 2022 | 195.54 | 196.01 | 193.91 | 193.91 | 9,250 | -4.16(-2.10%) |
May 13, 2022 | 199.17 | 200.00 | 197.82 | 198.08 | 10,668 | -2.87(-1.43%) |
May 12, 2022 | 196.54 | 200.95 | 194.79 | 200.95 | 14,360 | +4.17(+2.12%) |
May 11, 2022 | 198.01 | 203.89 | 195.84 | 196.78 | 22,372 | +0.48(+0.25%) |
May 10, 2022 | 202.09 | 204.38 | 195.07 | 196.29 | 17,139 | -6.61(-3.26%) |
May 09, 2022 | 193.77 | 206.80 | 193.77 | 202.91 | 18,476 | +7.87(+4.04%) |
May 06, 2022 | 193.77 | 196.24 | 192.22 | 195.03 | 13,373 | -0.09(-0.04%) |
May 05, 2022 | 202.92 | 204.28 | 192.85 | 195.12 | 15,781 | -9.72(-4.74%) |
May 04, 2022 | 196.00 | 204.83 | 196.00 | 204.83 | 14,366 | +9.68(+4.96%) |
May 03, 2022 | 193.37 | 195.78 | 193.37 | 195.15 | 12,759 | +2.13(+1.10%) |
May 02, 2022 | 192.22 | 197.92 | 192.19 | 193.03 | 15,939 | +0.95(+0.50%) |
Apr 29, 2022 | 197.26 | 197.26 | 188.81 | 192.07 | 14,196 | -5.19(-2.63%) |
Apr 28, 2022 | 195.67 | 199.98 | 195.24 | 197.26 | 13,833 | +6.14(+3.21%) |
Apr 27, 2022 | 198.19 | 198.31 | 189.85 | 191.12 | 14,521 | -5.47(-2.78%) |
Apr 26, 2022 | 201.79 | 203.12 | 194.46 | 196.59 | 12,262 | -9.23(-4.48%) |
Apr 25, 2022 | 203.98 | 205.82 | 200.59 | 205.82 | 9,993 | -0.97(-0.47%) |
Apr 22, 2022 | 206.68 | 206.79 | 206.68 | 206.79 | 4,064 | -3.09(-1.47%) |
Apr 21, 2022 | 210.98 | 211.54 | 208.04 | 209.88 | 10,962 | -1.29(-0.61%) |
Apr 20, 2022 | 213.07 | 214.11 | 210.26 | 211.17 | 6,268 | -3.38(-1.58%) |
Apr 19, 2022 | 217.41 | 217.54 | 214.55 | 214.55 | 8,187 | +1.64(+0.77%) |
Apr 18, 2022 | 213.57 | 216.93 | 210.65 | 212.91 | 8,216 | +2.66(+1.26%) |
Apr 14, 2022 | 205.92 | 211.05 | 205.92 | 210.26 | 7,665 | +4.35(+2.11%) |
Apr 13, 2022 | 204.01 | 208.35 | 204.01 | 205.91 | 5,536 | +1.74(+0.85%) |
Apr 12, 2022 | 206.19 | 207.53 | 203.76 | 204.17 | 6,125 | -0.36(-0.18%) |
Apr 11, 2022 | 208.55 | 208.55 | 203.53 | 204.53 | 5,943 | -5.50(-2.62%) |
Apr 08, 2022 | 210.12 | 211.03 | 208.26 | 210.03 | 7,194 | +1.09(+0.52%) |
Apr 07, 2022 | 206.24 | 209.32 | 206.24 | 208.94 | 5,976 | +4.68(+2.29%) |
Apr 06, 2022 | 201.86 | 205.86 | 201.86 | 204.27 | 12,962 | +1.32(+0.65%) |
Apr 05, 2022 | 203.49 | 205.59 | 200.09 | 202.94 | 8,670 | -1.97(-0.96%) |
Apr 04, 2022 | 203.69 | 207.63 | 201.39 | 204.91 | 10,757 | +0.03(+0.01%) |
Apr 01, 2022 | 207.00 | 208.85 | 203.15 | 204.88 | 10,200 | -3.07(-1.48%) |
Mar 31, 2022 | 215.87 | 215.87 | 203.72 | 207.95 | 15,001 | -5.73(-2.68%) |
Mar 30, 2022 | 218.98 | 218.98 | 211.84 | 213.68 | 8,360 | -7.82(-3.53%) |
Mar 29, 2022 | 212.81 | 221.50 | 212.81 | 221.50 | 10,912 | +8.67(+4.07%) |
Mar 28, 2022 | 214.88 | 214.88 | 210.62 | 212.83 | 4,910 | -1.03(-0.48%) |
Mar 25, 2022 | 219.12 | 219.12 | 213.64 | 213.86 | 6,380 | -0.95(-0.44%) |
Mar 24, 2022 | 218.45 | 218.45 | 212.34 | 214.81 | 4,570 | -5.05(-2.30%) |
Mar 23, 2022 | 220.73 | 222.72 | 219.85 | 219.85 | 9,128 | -2.85(-1.28%) |
Mar 22, 2022 | 221.31 | 225.62 | 221.31 | 222.71 | 4,472 | +0.58(+0.26%) |
Mar 21, 2022 | 223.34 | 223.34 | 220.75 | 222.13 | 5,960 | +2.66(+1.21%) |
Mar 18, 2022 | 218.35 | 223.35 | 218.35 | 219.47 | 19,737 | +1.12(+0.52%) |
Mar 17, 2022 | 219.58 | 221.38 | 216.86 | 218.35 | 4,692 | +0.39(+0.18%) |
Mar 16, 2022 | 216.85 | 220.70 | 215.61 | 217.96 | 10,309 | +0.56(+0.26%) |
Mar 15, 2022 | 213.25 | 217.41 | 213.25 | 217.41 | 4,335 | +3.16(+1.47%) |
Mar 14, 2022 | 212.89 | 216.46 | 212.68 | 214.25 | 8,068 | +3.80(+1.81%) |
Mar 11, 2022 | 215.59 | 215.59 | 210.45 | 210.45 | 6,855 | -3.70(-1.73%) |
Mar 10, 2022 | 212.68 | 216.17 | 212.68 | 214.14 | 8,956 | -0.99(-0.46%) |
Mar 09, 2022 | 214.42 | 215.14 | 214.39 | 215.14 | 4,372 | +5.79(+2.77%) |
Mar 08, 2022 | 213.44 | 213.67 | 208.43 | 209.34 | 8,112 | -2.77(-1.31%) |
Mar 07, 2022 | 212.51 | 214.58 | 212.11 | 212.11 | 9,280 | -0.81(-0.38%) |
Mar 04, 2022 | 213.26 | 216.35 | 212.75 | 212.93 | 4,678 | -2.97(-1.37%) |
Mar 03, 2022 | 212.57 | 218.73 | 212.57 | 215.89 | 5,555 | -4.99(-2.26%) |
Mar 02, 2022 | 222.89 | 225.48 | 219.61 | 220.88 | 9,713 | +2.53(+1.16%) |