Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 200.81 | 206.50 | 199.16 | 204.91 | 2,327,536 | +2.09(+1.03%) |
May 27, 2022 | 199.31 | 203.83 | 199.06 | 202.81 | 1,223,790 | +6.04(+3.07%) |
May 26, 2022 | 194.25 | 197.88 | 193.80 | 196.78 | 913,406 | +5.68(+2.97%) |
May 25, 2022 | 189.50 | 191.87 | 187.66 | 191.10 | 935,355 | +0.62(+0.33%) |
May 24, 2022 | 188.14 | 191.55 | 186.41 | 190.47 | 1,088,532 | -4.31(-2.21%) |
May 23, 2022 | 194.23 | 195.69 | 190.00 | 194.78 | 730,155 | +3.03(+1.58%) |
May 20, 2022 | 192.02 | 193.79 | 187.62 | 191.75 | 947,411 | +0.76(+0.40%) |
May 19, 2022 | 187.20 | 193.45 | 183.64 | 190.99 | 995,682 | +3.19(+1.70%) |
May 18, 2022 | 194.10 | 194.62 | 186.96 | 187.80 | 1,115,992 | -8.50(-4.33%) |
May 17, 2022 | 197.18 | 197.61 | 192.86 | 196.30 | 845,342 | +1.78(+0.91%) |
May 16, 2022 | 195.45 | 196.19 | 191.26 | 194.52 | 772,898 | -1.38(-0.70%) |
May 13, 2022 | 196.81 | 201.25 | 194.43 | 195.89 | 1,443,118 | +1.07(+0.55%) |
May 12, 2022 | 188.39 | 198.81 | 188.39 | 194.83 | 1,627,588 | +4.62(+2.43%) |
May 11, 2022 | 194.66 | 198.22 | 189.87 | 190.21 | 1,151,420 | -5.85(-2.98%) |
May 10, 2022 | 197.27 | 199.41 | 191.01 | 196.06 | 1,468,809 | +1.82(+0.93%) |
May 09, 2022 | 201.57 | 204.07 | 193.44 | 194.24 | 1,825,157 | -10.79(-5.26%) |
May 06, 2022 | 204.42 | 209.81 | 200.92 | 205.03 | 1,367,032 | +0.07(+0.03%) |
May 05, 2022 | 209.88 | 209.88 | 202.89 | 204.97 | 1,332,084 | -7.56(-3.56%) |
May 04, 2022 | 203.60 | 213.47 | 202.49 | 212.53 | 1,875,136 | +8.23(+4.03%) |
May 03, 2022 | 218.45 | 219.84 | 201.32 | 204.30 | 4,201,859 | -34.70(-14.52%) |
May 02, 2022 | 239.91 | 242.05 | 234.09 | 239.00 | 1,645,525 | -2.51(-1.04%) |
Apr 29, 2022 | 250.44 | 252.84 | 240.72 | 241.51 | 1,130,004 | -10.21(-4.06%) |
Apr 28, 2022 | 248.03 | 252.60 | 245.25 | 251.72 | 486,288 | +6.27(+2.55%) |
Apr 27, 2022 | 241.62 | 247.16 | 241.62 | 245.45 | 602,603 | +4.38(+1.82%) |
Apr 26, 2022 | 247.91 | 249.01 | 240.90 | 241.07 | 787,620 | -8.70(-3.48%) |
Apr 25, 2022 | 247.66 | 250.21 | 241.34 | 249.77 | 642,295 | +0.75(+0.30%) |
Apr 22, 2022 | 257.71 | 257.71 | 248.86 | 249.02 | 621,451 | -10.73(-4.13%) |
Apr 21, 2022 | 263.92 | 268.07 | 259.63 | 259.75 | 643,399 | -0.75(-0.29%) |
Apr 20, 2022 | 261.27 | 264.92 | 259.96 | 260.50 | 635,574 | +1.56(+0.60%) |
Apr 19, 2022 | 250.81 | 259.25 | 250.12 | 258.94 | 553,731 | +9.02(+3.61%) |
Apr 18, 2022 | 249.36 | 253.28 | 248.72 | 249.92 | 441,830 | -0.18(-0.07%) |
Apr 14, 2022 | 255.26 | 256.15 | 249.93 | 250.10 | 533,370 | -5.14(-2.01%) |
Apr 13, 2022 | 251.09 | 255.41 | 250.47 | 255.24 | 481,904 | +3.95(+1.57%) |
Apr 12, 2022 | 255.02 | 258.45 | 250.49 | 251.30 | 476,926 | -3.03(-1.19%) |
Apr 11, 2022 | 256.26 | 258.96 | 253.75 | 254.33 | 518,838 | -3.18(-1.24%) |
Apr 08, 2022 | 259.06 | 262.86 | 256.00 | 257.51 | 493,943 | -1.57(-0.61%) |
Apr 07, 2022 | 258.41 | 260.51 | 254.73 | 259.08 | 695,945 | -1.13(-0.43%) |
Apr 06, 2022 | 260.74 | 262.96 | 257.31 | 260.20 | 852,103 | -6.57(-2.46%) |
Apr 05, 2022 | 269.25 | 271.12 | 265.48 | 266.77 | 791,049 | -1.98(-0.74%) |
Apr 04, 2022 | 270.57 | 271.45 | 267.27 | 268.75 | 696,776 | -3.16(-1.16%) |
Apr 01, 2022 | 269.60 | 272.17 | 266.65 | 271.91 | 774,693 | +4.25(+1.59%) |
Mar 31, 2022 | 267.61 | 271.18 | 267.13 | 267.66 | 1,133,057 | -0.66(-0.25%) |
Mar 30, 2022 | 270.46 | 271.06 | 267.28 | 268.32 | 687,170 | -3.99(-1.46%) |
Mar 29, 2022 | 271.68 | 275.64 | 269.70 | 272.31 | 655,175 | +4.44(+1.66%) |
Mar 28, 2022 | 264.01 | 267.99 | 263.16 | 267.86 | 504,104 | +1.01(+0.38%) |
Mar 25, 2022 | 263.46 | 267.62 | 262.59 | 266.85 | 550,866 | +4.00(+1.52%) |
Mar 24, 2022 | 260.14 | 262.85 | 258.51 | 262.85 | 441,579 | +4.36(+1.69%) |
Mar 23, 2022 | 259.91 | 261.35 | 257.17 | 258.49 | 473,699 | -3.55(-1.35%) |
Mar 22, 2022 | 262.16 | 263.45 | 260.02 | 262.04 | 560,981 | +1.19(+0.45%) |
Mar 21, 2022 | 262.47 | 263.68 | 258.12 | 260.85 | 642,101 | -2.79(-1.06%) |
Mar 18, 2022 | 261.39 | 264.28 | 256.99 | 263.64 | 993,253 | +4.62(+1.78%) |
Mar 17, 2022 | 255.14 | 260.23 | 255.14 | 259.03 | 595,398 | +2.41(+0.94%) |
Mar 16, 2022 | 251.26 | 257.30 | 250.85 | 256.62 | 790,719 | +7.13(+2.86%) |
Mar 15, 2022 | 245.85 | 252.16 | 245.85 | 249.49 | 710,682 | +4.46(+1.82%) |
Mar 14, 2022 | 248.51 | 250.25 | 241.68 | 245.03 | 775,263 | -0.63(-0.26%) |
Mar 11, 2022 | 253.06 | 254.36 | 245.33 | 245.66 | 733,307 | -5.29(-2.11%) |
Mar 10, 2022 | 253.80 | 247.57 | 250.95 | 953,942 | -8.12(-3.13%) | |
Mar 09, 2022 | 267.46 | 269.21 | 258.50 | 259.07 | 1,084,661 | -2.31(-0.88%) |
Mar 08, 2022 | 257.02 | 265.04 | 253.38 | 261.38 | 1,471,908 | +8.53(+3.37%) |
Mar 07, 2022 | 258.07 | 260.25 | 252.64 | 252.85 | 710,487 | -4.32(-1.68%) |
Mar 04, 2022 | 254.49 | 257.42 | 252.50 | 257.17 | 725,117 | -1.34(-0.52%) |
Mar 03, 2022 | 259.44 | 260.75 | 256.53 | 258.51 | 792,909 | +1.64(+0.64%) |
Mar 02, 2022 | 252.95 | 259.08 | 251.46 | 256.87 | 565,325 | +6.33(+2.53%) |