Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2022 | 188.56 | 189.28 | 186.11 | 189.13 | 299,298 | +3.66(+1.97%) |
May 16, 2022 | 184.10 | 186.84 | 180.69 | 185.47 | 339,268 | -0.70(-0.38%) |
May 13, 2022 | 185.74 | 188.21 | 183.79 | 186.17 | 295,443 | +1.69(+0.92%) |
May 12, 2022 | 181.97 | 185.57 | 181.13 | 184.48 | 458,794 | +1.94(+1.06%) |
May 11, 2022 | 183.71 | 187.94 | 182.41 | 182.54 | 618,420 | -2.25(-1.22%) |
May 10, 2022 | 190.51 | 190.51 | 182.27 | 184.79 | 639,515 | -4.21(-2.23%) |
May 09, 2022 | 186.07 | 191.81 | 185.22 | 189.00 | 599,960 | +0.94(+0.50%) |
May 06, 2022 | 188.64 | 188.95 | 183.46 | 188.06 | 428,320 | -1.70(-0.90%) |
May 05, 2022 | 195.75 | 197.09 | 188.30 | 189.76 | 374,165 | -7.73(-3.91%) |
May 04, 2022 | 190.53 | 198.21 | 189.27 | 197.49 | 420,742 | +6.35(+3.32%) |
May 03, 2022 | 189.93 | 193.13 | 189.25 | 191.14 | 381,975 | +1.06(+0.56%) |
May 02, 2022 | 190.13 | 192.38 | 186.50 | 190.08 | 564,404 | +0.26(+0.14%) |
Apr 29, 2022 | 196.02 | 196.49 | 189.46 | 189.82 | 518,767 | -6.12(-3.12%) |
Apr 28, 2022 | 192.52 | 196.26 | 190.35 | 195.94 | 584,750 | +3.79(+1.97%) |
Apr 27, 2022 | 192.20 | 195.03 | 187.63 | 192.15 | 820,344 | +5.30(+2.84%) |
Apr 26, 2022 | 189.86 | 191.32 | 186.85 | 186.85 | 410,329 | -4.86(-2.54%) |
Apr 25, 2022 | 191.37 | 191.76 | 186.97 | 191.71 | 504,329 | +0.29(+0.15%) |
Apr 22, 2022 | 194.32 | 194.32 | 191.27 | 191.42 | 289,981 | -4.61(-2.35%) |
Apr 21, 2022 | 198.95 | 194.31 | 196.03 | 290,320 | -1.14(-0.58%) | |
Apr 20, 2022 | 195.64 | 198.72 | 194.19 | 197.17 | 320,679 | +3.56(+1.84%) |
Apr 19, 2022 | 189.81 | 193.70 | 189.81 | 193.61 | 315,048 | +4.56(+2.41%) |
Apr 18, 2022 | 189.61 | 191.76 | 188.25 | 189.05 | 215,793 | -1.51(-0.79%) |
Apr 14, 2022 | 195.67 | 197.21 | 190.42 | 190.56 | 313,893 | -4.54(-2.33%) |
Apr 13, 2022 | 192.95 | 195.69 | 192.95 | 195.10 | 297,766 | +1.34(+0.69%) |
Apr 12, 2022 | 195.70 | 198.15 | 192.98 | 193.76 | 326,831 | -1.37(-0.70%) |
Apr 11, 2022 | 197.00 | 197.90 | 194.94 | 195.13 | 630,807 | -1.71(-0.87%) |
Apr 08, 2022 | 198.97 | 201.12 | 196.56 | 196.84 | 436,647 | -1.88(-0.95%) |
Apr 07, 2022 | 193.50 | 199.66 | 193.50 | 198.72 | 1,071,388 | +4.13(+2.12%) |
Apr 06, 2022 | 190.15 | 194.78 | 189.47 | 194.59 | 549,569 | +2.46(+1.28%) |
Apr 05, 2022 | 193.39 | 194.67 | 191.25 | 192.13 | 389,090 | -1.35(-0.70%) |
Apr 04, 2022 | 191.87 | 193.76 | 188.84 | 193.48 | 673,714 | +1.32(+0.69%) |
Apr 01, 2022 | 192.72 | 193.33 | 190.59 | 192.16 | 488,094 | +0.43(+0.22%) |
Mar 31, 2022 | 195.54 | 195.54 | 190.89 | 191.73 | 618,974 | -3.64(-1.86%) |
Mar 30, 2022 | 197.70 | 198.34 | 194.35 | 195.37 | 606,767 | -3.08(-1.55%) |
Mar 29, 2022 | 196.30 | 198.78 | 195.53 | 198.45 | 549,990 | +3.74(+1.92%) |
Mar 28, 2022 | 195.42 | 196.26 | 192.97 | 194.71 | 366,874 | -0.46(-0.24%) |
Mar 25, 2022 | 194.81 | 195.79 | 192.86 | 195.17 | 522,003 | +0.96(+0.49%) |
Mar 24, 2022 | 194.17 | 194.91 | 192.78 | 194.21 | 371,228 | +0.81(+0.42%) |
Mar 23, 2022 | 195.23 | 197.28 | 192.76 | 193.40 | 322,412 | -3.85(-1.95%) |
Mar 22, 2022 | 199.69 | 199.69 | 196.82 | 197.25 | 307,863 | -1.22(-0.61%) |
Mar 21, 2022 | 198.38 | 199.42 | 196.46 | 198.47 | 453,297 | -0.52(-0.26%) |
Mar 18, 2022 | 201.85 | 201.85 | 195.75 | 198.99 | 778,617 | +1.02(+0.52%) |
Mar 17, 2022 | 194.56 | 198.91 | 194.56 | 197.97 | 358,197 | +1.84(+0.94%) |
Mar 16, 2022 | 193.64 | 197.41 | 192.61 | 196.13 | 306,766 | +3.45(+1.79%) |
Mar 15, 2022 | 190.22 | 193.04 | 189.61 | 192.68 | 313,686 | +3.59(+1.90%) |
Mar 14, 2022 | 192.27 | 193.09 | 188.13 | 189.09 | 313,073 | -0.55(-0.29%) |
Mar 11, 2022 | 190.92 | 191.73 | 189.54 | 189.64 | 495,425 | +0.80(+0.42%) |
Mar 10, 2022 | 188.96 | 191.21 | 187.11 | 188.84 | 322,163 | -3.10(-1.62%) |
Mar 09, 2022 | 187.87 | 193.22 | 187.57 | 191.94 | 608,248 | +8.65(+4.72%) |
Mar 08, 2022 | 189.05 | 191.32 | 182.99 | 183.29 | 700,260 | -5.09(-2.70%) |
Mar 07, 2022 | 192.31 | 192.62 | 188.14 | 188.38 | 281,797 | -3.78(-1.97%) |
Mar 04, 2022 | 192.62 | 195.19 | 191.29 | 192.16 | 492,838 | -2.38(-1.22%) |
Mar 03, 2022 | 193.93 | 195.94 | 191.60 | 194.54 | 399,620 | +1.45(+0.75%) |
Mar 02, 2022 | 189.85 | 193.86 | 188.41 | 193.09 | 366,522 | +4.37(+2.32%) |