Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 184.11 | 187.58 | 183.04 | 187.58 | 35,055 | +1.95(+1.05%) |
May 27, 2022 | 185.92 | 187.04 | 183.65 | 185.62 | 27,216 | -1.17(-0.62%) |
May 26, 2022 | 186.80 | 187.77 | 184.54 | 186.79 | 29,758 | +3.54(+1.93%) |
May 25, 2022 | 179.60 | 184.60 | 179.60 | 183.25 | 33,116 | +4.14(+2.31%) |
May 24, 2022 | 178.48 | 180.11 | 175.69 | 179.11 | 29,729 | -0.82(-0.46%) |
May 23, 2022 | 180.45 | 183.97 | 176.58 | 179.93 | 20,689 | -0.26(-0.14%) |
May 20, 2022 | 183.91 | 183.91 | 174.43 | 180.19 | 20,200 | -1.96(-1.08%) |
May 19, 2022 | 182.38 | 186.89 | 179.49 | 182.15 | 15,173 | -2.96(-1.60%) |
May 18, 2022 | 188.80 | 188.80 | 184.34 | 185.11 | 10,554 | -11.01(-5.61%) |
May 17, 2022 | 193.46 | 196.22 | 193.46 | 196.12 | 9,822 | +2.21(+1.14%) |
May 16, 2022 | 195.53 | 196.01 | 193.91 | 193.91 | 9,251 | -4.16(-2.10%) |
May 13, 2022 | 199.16 | 200.00 | 197.82 | 198.07 | 10,668 | -2.87(-1.43%) |
May 12, 2022 | 196.54 | 200.95 | 194.78 | 200.95 | 14,361 | +4.17(+2.12%) |
May 11, 2022 | 198.01 | 203.89 | 195.84 | 196.77 | 22,373 | +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 | 206.79 | 193.77 | 202.90 | 18,477 | +7.87(+4.04%) |
May 06, 2022 | 193.77 | 196.24 | 192.21 | 195.03 | 13,373 | -0.09(-0.04%) |
May 05, 2022 | 202.92 | 204.28 | 192.84 | 195.11 | 15,781 | -9.72(-4.74%) |
May 04, 2022 | 195.99 | 204.83 | 195.99 | 204.83 | 14,367 | +9.68(+4.96%) |
May 03, 2022 | 193.36 | 195.77 | 193.36 | 195.15 | 12,760 | +2.13(+1.10%) |
May 02, 2022 | 192.21 | 197.92 | 192.18 | 193.02 | 15,940 | +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 | 198.18 | 198.31 | 189.85 | 191.11 | 14,521 | -5.47(-2.78%) |
Apr 26, 2022 | 201.78 | 203.11 | 194.46 | 196.59 | 12,262 | -9.23(-4.48%) |
Apr 25, 2022 | 203.98 | 205.81 | 200.59 | 205.81 | 9,993 | -0.97(-0.47%) |
Apr 22, 2022 | 206.67 | 206.78 | 206.67 | 206.78 | 4,064 | -3.09(-1.47%) |
Apr 21, 2022 | 210.97 | 211.53 | 208.03 | 209.88 | 10,962 | -1.28(-0.61%) |
Apr 20, 2022 | 213.06 | 214.10 | 210.25 | 211.16 | 6,268 | -3.38(-1.58%) |
Apr 19, 2022 | 217.40 | 217.53 | 214.54 | 214.54 | 8,187 | +1.63(+0.77%) |
Apr 18, 2022 | 213.56 | 216.93 | 210.64 | 212.91 | 8,217 | +2.66(+1.26%) |
Apr 14, 2022 | 205.92 | 211.05 | 205.92 | 210.25 | 7,665 | +4.35(+2.11%) |
Apr 13, 2022 | 204.01 | 208.34 | 204.01 | 205.91 | 5,536 | +1.74(+0.85%) |
Apr 12, 2022 | 206.19 | 207.52 | 203.75 | 204.17 | 6,125 | -0.36(-0.18%) |
Apr 11, 2022 | 208.54 | 208.54 | 203.52 | 204.53 | 5,943 | -5.50(-2.62%) |
Apr 08, 2022 | 210.11 | 211.02 | 208.26 | 210.03 | 7,195 | +1.09(+0.52%) |
Apr 07, 2022 | 206.24 | 209.32 | 206.24 | 208.94 | 5,976 | +4.68(+2.29%) |
Apr 06, 2022 | 201.85 | 205.85 | 201.85 | 204.26 | 12,963 | +1.32(+0.65%) |
Apr 05, 2022 | 203.49 | 205.59 | 200.09 | 202.94 | 8,671 | -1.97(-0.96%) |
Apr 04, 2022 | 203.69 | 207.63 | 201.39 | 204.90 | 10,757 | +0.03(+0.01%) |
Apr 01, 2022 | 206.99 | 208.85 | 203.15 | 204.88 | 10,200 | -3.07(-1.48%) |
Mar 31, 2022 | 215.87 | 215.87 | 203.71 | 207.95 | 15,001 | -5.73(-2.68%) |
Mar 30, 2022 | 218.98 | 218.98 | 211.83 | 213.68 | 8,361 | -7.82(-3.53%) |
Mar 29, 2022 | 212.81 | 221.49 | 212.81 | 221.49 | 10,912 | +8.67(+4.07%) |
Mar 28, 2022 | 214.88 | 214.88 | 210.61 | 212.82 | 4,911 | -1.03(-0.48%) |
Mar 25, 2022 | 219.11 | 219.11 | 213.64 | 213.85 | 6,380 | -0.95(-0.44%) |
Mar 24, 2022 | 218.45 | 218.45 | 212.34 | 214.80 | 4,570 | -5.05(-2.30%) |
Mar 23, 2022 | 220.73 | 222.71 | 219.85 | 219.85 | 9,129 | -2.85(-1.28%) |
Mar 22, 2022 | 221.30 | 225.61 | 221.30 | 222.70 | 4,473 | +0.58(+0.26%) |
Mar 21, 2022 | 223.33 | 223.33 | 220.75 | 222.13 | 5,960 | +2.66(+1.21%) |
Mar 18, 2022 | 218.34 | 223.35 | 218.34 | 219.47 | 19,738 | +1.12(+0.52%) |
Mar 17, 2022 | 219.57 | 221.38 | 216.85 | 218.34 | 4,693 | +0.39(+0.18%) |
Mar 16, 2022 | 216.84 | 220.70 | 215.60 | 217.96 | 10,309 | +0.56(+0.26%) |
Mar 15, 2022 | 213.24 | 217.40 | 213.24 | 217.40 | 4,335 | +3.16(+1.47%) |
Mar 14, 2022 | 212.88 | 216.46 | 212.67 | 214.24 | 8,069 | +3.80(+1.81%) |
Mar 11, 2022 | 215.59 | 215.59 | 210.44 | 210.44 | 6,855 | -3.70(-1.73%) |
Mar 10, 2022 | 212.67 | 216.16 | 212.67 | 214.14 | 8,956 | -0.99(-0.46%) |
Mar 09, 2022 | 214.41 | 215.13 | 214.38 | 215.13 | 4,372 | +5.79(+2.77%) |
Mar 08, 2022 | 213.43 | 213.67 | 208.42 | 209.34 | 8,112 | -2.77(-1.31%) |
Mar 07, 2022 | 212.50 | 214.57 | 212.11 | 212.11 | 9,280 | -0.81(-0.38%) |
Mar 04, 2022 | 213.26 | 216.34 | 212.75 | 212.92 | 4,678 | -2.97(-1.37%) |
Mar 03, 2022 | 212.57 | 218.72 | 212.57 | 215.89 | 5,555 | -4.99(-2.26%) |
Mar 02, 2022 | 222.88 | 225.47 | 219.60 | 220.88 | 9,714 | +2.53(+1.16%) |