Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 198.09 | 198.09 | 187.93 | 188.42 | 1,076,261 | -10.25(-5.16%) |
May 27, 2022 | 194.54 | 198.94 | 193.96 | 198.66 | 472,477 | +5.66(+2.93%) |
May 26, 2022 | 182.67 | 194.34 | 182.67 | 193.00 | 691,307 | +12.70(+7.04%) |
May 25, 2022 | 171.21 | 181.19 | 170.41 | 180.30 | 435,968 | +7.67(+4.44%) |
May 24, 2022 | 172.06 | 173.34 | 169.13 | 172.63 | 245,449 | -1.07(-0.62%) |
May 23, 2022 | 175.01 | 176.19 | 172.00 | 173.70 | 448,651 | +1.54(+0.90%) |
May 20, 2022 | 173.74 | 174.45 | 168.20 | 172.16 | 414,298 | -0.31(-0.18%) |
May 19, 2022 | 174.91 | 175.59 | 167.60 | 172.47 | 668,345 | -3.50(-1.99%) |
May 18, 2022 | 184.26 | 184.73 | 175.14 | 175.97 | 369,548 | -9.13(-4.93%) |
May 17, 2022 | 182.05 | 186.05 | 180.56 | 185.10 | 259,519 | +6.14(+3.43%) |
May 16, 2022 | 180.42 | 182.50 | 178.46 | 178.96 | 375,067 | -0.95(-0.53%) |
May 13, 2022 | 180.82 | 183.63 | 179.64 | 179.91 | 402,710 | -0.73(-0.41%) |
May 12, 2022 | 179.25 | 182.27 | 177.33 | 180.64 | 437,453 | -0.25(-0.14%) |
May 11, 2022 | 182.99 | 187.13 | 180.78 | 180.89 | 559,186 | -2.33(-1.27%) |
May 10, 2022 | 187.31 | 188.30 | 181.11 | 183.23 | 491,266 | -2.94(-1.58%) |
May 09, 2022 | 185.61 | 189.72 | 184.36 | 186.17 | 463,197 | -4.05(-2.13%) |
May 06, 2022 | 189.38 | 191.43 | 183.88 | 190.22 | 520,198 | -0.36(-0.19%) |
May 05, 2022 | 202.89 | 203.38 | 189.05 | 190.58 | 653,424 | -13.39(-6.56%) |
May 04, 2022 | 196.41 | 204.18 | 196.41 | 203.97 | 556,215 | +6.57(+3.33%) |
May 03, 2022 | 189.40 | 198.10 | 188.82 | 197.40 | 563,214 | +6.56(+3.44%) |
May 02, 2022 | 191.17 | 192.69 | 186.65 | 190.84 | 468,164 | -0.41(-0.22%) |
Apr 29, 2022 | 195.69 | 200.14 | 189.97 | 191.25 | 509,694 | -0.85(-0.44%) |
Apr 28, 2022 | 186.88 | 193.10 | 185.06 | 192.10 | 507,439 | +9.54(+5.23%) |
Apr 27, 2022 | 182.32 | 186.43 | 180.17 | 182.56 | 494,981 | +2.40(+1.33%) |
Apr 26, 2022 | 183.56 | 183.87 | 179.88 | 180.16 | 432,901 | -3.50(-1.91%) |
Apr 25, 2022 | 183.40 | 186.53 | 177.11 | 183.66 | 522,390 | -2.18(-1.17%) |
Apr 22, 2022 | 191.31 | 191.31 | 184.99 | 185.84 | 510,490 | -4.43(-2.33%) |
Apr 21, 2022 | 194.37 | 197.70 | 188.96 | 190.27 | 347,937 | -3.28(-1.69%) |
Apr 20, 2022 | 192.54 | 194.28 | 190.60 | 193.55 | 380,381 | +2.05(+1.07%) |
Apr 19, 2022 | 187.15 | 191.83 | 187.07 | 191.50 | 414,189 | +3.83(+2.04%) |
Apr 18, 2022 | 187.71 | 189.85 | 186.00 | 187.67 | 313,466 | +0.27(+0.14%) |
Apr 14, 2022 | 185.44 | 188.24 | 184.22 | 187.40 | 376,700 | +4.91(+2.69%) |
Apr 13, 2022 | 179.30 | 182.99 | 177.02 | 182.49 | 268,386 | +4.64(+2.61%) |
Apr 12, 2022 | 177.76 | 182.54 | 176.68 | 177.85 | 403,272 | +1.27(+0.72%) |
Apr 11, 2022 | 173.65 | 179.61 | 173.65 | 176.58 | 438,411 | +3.55(+2.05%) |
Apr 08, 2022 | 173.26 | 174.57 | 171.35 | 173.03 | 293,389 | +0.88(+0.51%) |
Apr 07, 2022 | 172.01 | 173.05 | 169.74 | 172.15 | 267,813 | -0.37(-0.21%) |
Apr 06, 2022 | 172.61 | 174.17 | 170.37 | 172.52 | 635,056 | -0.16(-0.09%) |
Apr 05, 2022 | 174.93 | 176.97 | 172.24 | 172.68 | 414,885 | -3.09(-1.76%) |
Apr 04, 2022 | 178.25 | 178.42 | 174.17 | 175.77 | 342,942 | -2.48(-1.39%) |
Apr 01, 2022 | 177.88 | 180.46 | 175.75 | 178.25 | 399,713 | +1.37(+0.77%) |
Mar 31, 2022 | 177.59 | 180.83 | 176.41 | 176.88 | 547,763 | -1.28(-0.72%) |
Mar 30, 2022 | 180.31 | 180.99 | 176.50 | 178.16 | 610,025 | -0.55(-0.31%) |
Mar 29, 2022 | 182.55 | 182.55 | 174.66 | 178.71 | 883,709 | -5.50(-2.99%) |
Mar 28, 2022 | 186.98 | 186.98 | 182.35 | 184.21 | 629,539 | -3.84(-2.04%) |
Mar 25, 2022 | 188.79 | 188.97 | 186.82 | 188.05 | 419,060 | -0.35(-0.18%) |
Mar 24, 2022 | 189.00 | 190.01 | 186.61 | 188.40 | 438,715 | +0.92(+0.49%) |
Mar 23, 2022 | 188.25 | 189.15 | 185.86 | 187.48 | 502,427 | -0.91(-0.48%) |
Mar 22, 2022 | 188.58 | 190.00 | 186.77 | 188.39 | 406,286 | +0.55(+0.29%) |
Mar 21, 2022 | 188.49 | 191.44 | 185.58 | 187.84 | 466,888 | +3.10(+1.68%) |
Mar 18, 2022 | 183.20 | 185.27 | 180.88 | 184.74 | 760,727 | +0.45(+0.25%) |
Mar 17, 2022 | 182.99 | 185.86 | 182.99 | 184.29 | 461,565 | +1.50(+0.82%) |
Mar 16, 2022 | 185.64 | 187.79 | 179.95 | 182.78 | 416,617 | -0.55(-0.30%) |
Mar 15, 2022 | 178.44 | 183.94 | 178.28 | 183.33 | 405,869 | +2.29(+1.26%) |
Mar 14, 2022 | 181.54 | 184.00 | 178.57 | 181.05 | 380,825 | -0.54(-0.30%) |
Mar 11, 2022 | 181.24 | 183.85 | 178.27 | 181.59 | 657,696 | -0.04(-0.02%) |
Mar 10, 2022 | 181.02 | 183.43 | 177.17 | 181.62 | 444,933 | +0.13(+0.07%) |
Mar 09, 2022 | 175.50 | 182.81 | 174.00 | 181.49 | 556,914 | +6.72(+3.85%) |
Mar 08, 2022 | 175.99 | 178.05 | 171.52 | 174.77 | 462,551 | -2.57(-1.45%) |
Mar 07, 2022 | 181.35 | 184.03 | 176.09 | 177.35 | 495,925 | -4.00(-2.21%) |
Mar 04, 2022 | 181.29 | 181.94 | 176.98 | 181.35 | 414,784 | -1.12(-0.62%) |
Mar 03, 2022 | 183.22 | 184.39 | 177.98 | 182.47 | 608,879 | +0.79(+0.43%) |
Mar 02, 2022 | 180.82 | 183.41 | 178.59 | 181.69 | 566,191 | +1.95(+1.08%) |