Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 201.09 | 201.50 | 198.50 | 199.50 | 389,329 | -0.50(-0.25%) |
May 27, 2022 | 199.00 | 201.50 | 198.55 | 200.00 | 1,204,530 | +5.51(+2.83%) |
May 26, 2022 | 194.72 | 197.63 | 193.28 | 194.49 | 199,683 | +0.74(+0.38%) |
May 25, 2022 | 190.78 | 194.34 | 190.78 | 193.75 | 200,009 | +2.39(+1.25%) |
May 24, 2022 | 190.81 | 193.68 | 189.64 | 191.36 | 193,546 | +0.40(+0.21%) |
May 23, 2022 | 188.80 | 191.02 | 188.34 | 190.96 | 238,382 | +2.32(+1.23%) |
May 20, 2022 | 187.70 | 188.97 | 185.39 | 188.64 | 200,988 | +0.90(+0.48%) |
May 19, 2022 | 184.32 | 188.00 | 183.77 | 187.74 | 262,223 | +2.51(+1.36%) |
May 18, 2022 | 187.36 | 187.79 | 185.01 | 185.23 | 161,157 | -2.95(-1.57%) |
May 17, 2022 | 186.96 | 189.00 | 185.71 | 188.18 | 231,425 | +1.60(+0.86%) |
May 16, 2022 | 187.59 | 188.28 | 186.07 | 186.58 | 126,349 | -1.46(-0.78%) |
May 13, 2022 | 187.68 | 190.28 | 187.31 | 188.04 | 141,616 | +0.50(+0.27%) |
May 12, 2022 | 187.06 | 187.65 | 185.73 | 187.54 | 153,495 | +0.92(+0.49%) |
May 11, 2022 | 186.64 | 188.89 | 185.06 | 186.62 | 133,482 | -0.51(-0.27%) |
May 10, 2022 | 184.52 | 187.85 | 183.33 | 187.13 | 250,688 | +3.29(+1.79%) |
May 09, 2022 | 186.84 | 188.18 | 183.13 | 183.84 | 375,474 | -4.66(-2.47%) |
May 06, 2022 | 190.25 | 190.78 | 186.88 | 188.50 | 249,340 | -1.75(-0.92%) |
May 05, 2022 | 192.28 | 192.45 | 189.15 | 190.25 | 171,369 | -2.03(-1.06%) |
May 04, 2022 | 190.87 | 192.50 | 190.33 | 192.28 | 200,923 | +1.44(+0.75%) |
May 03, 2022 | 189.37 | 191.36 | 188.79 | 190.84 | 143,065 | +0.91(+0.48%) |
May 02, 2022 | 189.59 | 190.45 | 187.77 | 189.93 | 146,440 | +1.00(+0.53%) |
Apr 29, 2022 | 191.06 | 191.55 | 188.39 | 188.93 | 253,699 | -2.03(-1.07%) |
Apr 28, 2022 | 188.76 | 191.55 | 188.51 | 190.97 | 201,909 | +2.16(+1.14%) |
Apr 27, 2022 | 187.36 | 189.71 | 186.11 | 188.81 | 280,268 | +1.60(+0.85%) |
Apr 26, 2022 | 188.60 | 189.56 | 187.13 | 187.21 | 242,360 | -1.51(-0.80%) |
Apr 25, 2022 | 188.92 | 189.17 | 186.78 | 188.72 | 259,765 | +0.13(+0.07%) |
Apr 22, 2022 | 188.06 | 189.56 | 187.41 | 188.59 | 251,116 | +0.53(+0.28%) |
Apr 21, 2022 | 191.22 | 191.25 | 187.72 | 188.06 | 219,574 | -2.32(-1.22%) |
Apr 20, 2022 | 192.07 | 192.18 | 190.13 | 190.39 | 255,224 | -0.75(-0.39%) |
Apr 19, 2022 | 190.27 | 192.03 | 190.21 | 191.13 | 266,859 | +1.54(+0.81%) |
Apr 18, 2022 | 187.92 | 190.16 | 187.67 | 189.60 | 287,820 | +0.91(+0.48%) |
Apr 14, 2022 | 188.20 | 188.95 | 187.61 | 188.69 | 246,529 | +0.65(+0.35%) |
Apr 13, 2022 | 187.13 | 188.73 | 186.55 | 188.04 | 163,498 | +1.37(+0.73%) |
Apr 12, 2022 | 188.56 | 189.51 | 184.81 | 186.68 | 294,937 | -1.60(-0.85%) |
Apr 11, 2022 | 188.56 | 188.56 | 187.56 | 188.27 | 262,255 | -0.21(-0.11%) |
Apr 08, 2022 | 190.00 | 190.00 | 186.66 | 188.48 | 300,623 | +1.50(+0.80%) |
Apr 07, 2022 | 185.35 | 187.25 | 185.10 | 186.99 | 237,538 | +2.21(+1.19%) |
Apr 06, 2022 | 185.86 | 185.87 | 184.52 | 184.78 | 206,677 | -0.61(-0.33%) |
Apr 05, 2022 | 186.90 | 186.96 | 185.13 | 185.39 | 291,990 | -1.43(-0.76%) |
Apr 04, 2022 | 189.98 | 190.47 | 185.15 | 186.81 | 306,345 | -3.16(-1.66%) |
Apr 01, 2022 | 186.57 | 190.06 | 186.57 | 189.98 | 334,538 | +2.92(+1.56%) |
Mar 31, 2022 | 184.35 | 187.33 | 183.83 | 187.05 | 165,064 | +2.80(+1.52%) |
Mar 30, 2022 | 182.94 | 185.52 | 182.08 | 184.25 | 194,761 | +1.49(+0.81%) |
Mar 29, 2022 | 181.07 | 183.31 | 181.07 | 182.76 | 160,246 | +1.65(+0.91%) |
Mar 28, 2022 | 180.18 | 181.17 | 179.40 | 181.12 | 151,484 | +1.00(+0.55%) |
Mar 25, 2022 | 180.50 | 180.83 | 179.58 | 180.12 | 142,407 | +0.16(+0.09%) |
Mar 24, 2022 | 180.38 | 180.83 | 178.90 | 179.96 | 132,923 | +0.16(+0.09%) |
Mar 23, 2022 | 180.08 | 180.64 | 178.91 | 179.80 | 125,782 | -0.15(-0.08%) |
Mar 22, 2022 | 179.58 | 180.58 | 178.58 | 179.95 | 152,730 | +0.72(+0.40%) |
Mar 21, 2022 | 177.52 | 179.51 | 177.49 | 179.23 | 155,095 | +1.92(+1.08%) |
Mar 18, 2022 | 178.06 | 178.78 | 176.47 | 177.32 | 292,996 | -1.20(-0.67%) |
Mar 17, 2022 | 178.64 | 179.58 | 177.40 | 178.51 | 84,472 | +0.22(+0.12%) |
Mar 16, 2022 | 178.32 | 179.47 | 177.34 | 178.29 | 124,668 | -0.09(-0.05%) |
Mar 15, 2022 | 178.58 | 178.86 | 177.65 | 178.38 | 194,876 | +0.33(+0.19%) |
Mar 14, 2022 | 178.58 | 179.38 | 177.62 | 178.06 | 148,405 | -0.53(-0.30%) |
Mar 11, 2022 | 179.43 | 180.02 | 178.18 | 178.58 | 261,935 | -0.75(-0.42%) |
Mar 10, 2022 | 179.20 | 179.59 | 178.28 | 179.33 | 122,436 | +0.09(+0.05%) |
Mar 09, 2022 | 181.56 | 181.56 | 178.99 | 179.24 | 160,442 | -0.30(-0.17%) |
Mar 08, 2022 | 177.64 | 180.83 | 175.42 | 179.54 | 345,730 | +1.48(+0.83%) |
Mar 07, 2022 | 179.59 | 179.73 | 177.93 | 178.06 | 258,281 | -1.03(-0.57%) |
Mar 04, 2022 | 179.03 | 180.02 | 176.18 | 179.09 | 444,780 | +0.37(+0.21%) |
Mar 03, 2022 | 181.39 | 181.39 | 178.49 | 178.72 | 225,589 | -1.29(-0.71%) |
Mar 02, 2022 | 179.67 | 180.83 | 179.13 | 180.01 | 135,511 | +0.34(+0.19%) |