Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 184.50 | 186.24 | 182.60 | 184.56 | 3,675,495 | -2.60(-1.39%) |
May 27, 2022 | 185.86 | 187.19 | 184.96 | 187.16 | 2,356,820 | +3.10(+1.68%) |
May 26, 2022 | 182.32 | 185.09 | 182.24 | 184.06 | 2,348,536 | +2.54(+1.40%) |
May 25, 2022 | 180.26 | 182.22 | 177.96 | 181.52 | 2,635,531 | +0.46(+0.25%) |
May 24, 2022 | 180.45 | 181.83 | 176.23 | 181.07 | 2,981,950 | +0.36(+0.20%) |
May 23, 2022 | 182.93 | 183.18 | 179.67 | 180.70 | 3,909,046 | -0.09(-0.05%) |
May 20, 2022 | 184.47 | 185.11 | 177.08 | 180.80 | 4,069,833 | -2.83(-1.54%) |
May 19, 2022 | 183.04 | 186.07 | 179.31 | 183.63 | 3,279,782 | -1.16(-0.63%) |
May 18, 2022 | 188.50 | 189.39 | 184.20 | 184.79 | 3,342,407 | -4.95(-2.61%) |
May 17, 2022 | 186.79 | 190.68 | 186.63 | 189.74 | 2,857,685 | +4.86(+2.63%) |
May 16, 2022 | 184.54 | 186.15 | 183.32 | 184.88 | 2,753,149 | +0.41(+0.22%) |
May 13, 2022 | 184.35 | 185.82 | 181.99 | 184.47 | 3,396,437 | +0.58(+0.32%) |
May 12, 2022 | 182.04 | 185.63 | 179.85 | 183.89 | 4,186,447 | +1.79(+0.98%) |
May 11, 2022 | 184.76 | 186.69 | 181.53 | 182.09 | 3,462,749 | -2.61(-1.41%) |
May 10, 2022 | 186.13 | 187.05 | 182.28 | 184.70 | 5,027,316 | +0.77(+0.42%) |
May 09, 2022 | 185.03 | 185.68 | 182.42 | 183.94 | 3,987,301 | -1.39(-0.75%) |
May 06, 2022 | 187.08 | 187.22 | 183.18 | 185.33 | 3,822,392 | -2.31(-1.23%) |
May 05, 2022 | 193.17 | 194.09 | 186.31 | 187.64 | 6,072,898 | -7.57(-3.88%) |
May 04, 2022 | 187.28 | 195.73 | 187.15 | 195.21 | 5,782,492 | +8.36(+4.47%) |
May 03, 2022 | 186.17 | 188.10 | 185.16 | 186.86 | 5,651,811 | +0.16(+0.09%) |
May 02, 2022 | 184.44 | 190.54 | 182.01 | 186.69 | 7,486,575 | +3.19(+1.74%) |
Apr 29, 2022 | 189.84 | 191.55 | 182.90 | 183.51 | 7,658,283 | +3.40(+1.89%) |
Apr 28, 2022 | 178.07 | 180.81 | 175.68 | 180.10 | 3,614,966 | +3.39(+1.92%) |
Apr 27, 2022 | 176.80 | 179.02 | 176.16 | 176.72 | 3,219,601 | -1.25(-0.70%) |
Apr 26, 2022 | 179.72 | 180.99 | 177.88 | 177.97 | 3,003,755 | -3.94(-2.16%) |
Apr 25, 2022 | 180.49 | 181.98 | 177.65 | 181.91 | 2,528,163 | +1.13(+0.62%) |
Apr 22, 2022 | 184.54 | 184.56 | 180.51 | 180.78 | 3,206,531 | -5.04(-2.71%) |
Apr 21, 2022 | 187.73 | 190.22 | 185.36 | 185.81 | 2,550,108 | -0.38(-0.20%) |
Apr 20, 2022 | 187.94 | 189.19 | 185.88 | 186.19 | 2,765,912 | -0.82(-0.44%) |
Apr 19, 2022 | 183.09 | 187.16 | 182.62 | 187.01 | 3,521,940 | +4.87(+2.67%) |
Apr 18, 2022 | 184.25 | 185.76 | 181.26 | 182.14 | 2,064,528 | -2.96(-1.60%) |
Apr 14, 2022 | 185.08 | 186.53 | 184.84 | 185.10 | 4,508,828 | +0.32(+0.17%) |
Apr 13, 2022 | 181.91 | 184.93 | 181.43 | 184.78 | 2,521,627 | +3.66(+2.02%) |
Apr 12, 2022 | 181.03 | 182.92 | 180.18 | 181.12 | 3,267,639 | +1.63(+0.91%) |
Apr 11, 2022 | 180.44 | 181.37 | 178.97 | 179.49 | 2,847,952 | -0.84(-0.47%) |
Apr 08, 2022 | 183.03 | 183.39 | 180.00 | 180.33 | 3,034,684 | -2.41(-1.32%) |
Apr 07, 2022 | 182.55 | 183.59 | 178.70 | 182.74 | 2,321,385 | -0.87(-0.48%) |
Apr 06, 2022 | 182.00 | 184.99 | 181.25 | 183.61 | 3,102,941 | -0.01(-0.00%) |
Apr 05, 2022 | 184.58 | 186.31 | 183.11 | 183.62 | 2,418,658 | -2.31(-1.24%) |
Apr 04, 2022 | 185.23 | 186.47 | 183.44 | 185.94 | 2,163,018 | +0.04(+0.02%) |
Apr 01, 2022 | 185.78 | 185.97 | 183.50 | 185.90 | 2,411,319 | +1.38(+0.75%) |
Mar 31, 2022 | 186.50 | 187.97 | 184.50 | 184.52 | 3,454,549 | -1.86(-1.00%) |
Mar 30, 2022 | 186.93 | 187.94 | 185.58 | 186.38 | 2,559,834 | -0.95(-0.51%) |
Mar 29, 2022 | 188.79 | 189.08 | 184.76 | 187.33 | 3,572,188 | +0.41(+0.22%) |
Mar 28, 2022 | 186.90 | 187.14 | 184.21 | 186.92 | 3,448,801 | -0.65(-0.34%) |
Mar 25, 2022 | 185.25 | 188.11 | 185.22 | 187.57 | 2,681,975 | +2.94(+1.59%) |
Mar 24, 2022 | 183.19 | 184.66 | 182.12 | 184.63 | 2,317,624 | +2.23(+1.22%) |
Mar 23, 2022 | 184.39 | 184.88 | 182.09 | 182.40 | 1,915,032 | -2.55(-1.38%) |
Mar 22, 2022 | 183.16 | 185.79 | 183.16 | 184.95 | 2,510,291 | +1.91(+1.04%) |
Mar 21, 2022 | 183.56 | 184.36 | 181.62 | 183.04 | 3,691,524 | -1.61(-0.87%) |
Mar 18, 2022 | 181.86 | 184.85 | 179.99 | 184.66 | 9,225,422 | +2.65(+1.45%) |
Mar 17, 2022 | 179.85 | 182.66 | 179.43 | 182.01 | 3,325,292 | +0.85(+0.47%) |
Mar 16, 2022 | 179.80 | 181.37 | 176.88 | 181.16 | 4,358,069 | +3.07(+1.73%) |
Mar 15, 2022 | 175.56 | 178.44 | 175.24 | 178.08 | 4,136,684 | +4.35(+2.51%) |
Mar 14, 2022 | 173.99 | 175.64 | 173.28 | 173.73 | 3,175,683 | +0.91(+0.53%) |
Mar 11, 2022 | 176.75 | 177.27 | 172.62 | 172.82 | 2,874,120 | -2.00(-1.14%) |
Mar 10, 2022 | 173.10 | 175.54 | 172.80 | 174.82 | 2,589,228 | -1.00(-0.57%) |
Mar 09, 2022 | 176.73 | 177.55 | 175.33 | 175.82 | 3,057,287 | +2.05(+1.18%) |
Mar 08, 2022 | 172.77 | 177.35 | 172.71 | 173.77 | 4,823,099 | +1.02(+0.59%) |
Mar 07, 2022 | 177.37 | 177.62 | 172.61 | 172.75 | 3,724,967 | -5.00(-2.81%) |
Mar 04, 2022 | 176.06 | 177.97 | 174.98 | 177.74 | 5,362,908 | -0.09(-0.05%) |
Mar 03, 2022 | 179.68 | 181.93 | 177.45 | 177.83 | 5,294,492 | +1.02(+0.58%) |
Mar 02, 2022 | 175.76 | 178.52 | 174.64 | 176.80 | 5,631,393 | +2.69(+1.55%) |