Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 211.50 | 211.54 | 209.15 | 209.63 | 4,606,472 | -2.59(-1.22%) |
May 27, 2022 | 211.43 | 213.90 | 210.64 | 212.23 | 1,611,975 | +2.39(+1.14%) |
May 26, 2022 | 206.93 | 211.06 | 206.93 | 209.84 | 2,156,944 | +3.67(+1.78%) |
May 25, 2022 | 206.41 | 208.19 | 204.49 | 206.16 | 2,116,147 | +0.31(+0.15%) |
May 24, 2022 | 204.58 | 206.34 | 202.23 | 205.85 | 2,277,655 | +0.19(+0.09%) |
May 23, 2022 | 204.34 | 205.86 | 203.24 | 205.66 | 3,247,444 | +3.14(+1.55%) |
May 20, 2022 | 204.82 | 206.19 | 199.36 | 202.52 | 3,983,233 | -2.77(-1.35%) |
May 19, 2022 | 208.07 | 208.90 | 201.71 | 205.29 | 5,724,764 | -8.05(-3.77%) |
May 18, 2022 | 220.29 | 220.32 | 212.48 | 213.34 | 2,763,864 | -6.83(-3.10%) |
May 17, 2022 | 219.49 | 221.02 | 217.42 | 220.17 | 3,085,145 | +4.08(+1.89%) |
May 16, 2022 | 218.20 | 219.45 | 215.55 | 216.09 | 3,260,695 | -2.72(-1.24%) |
May 13, 2022 | 215.13 | 220.32 | 214.97 | 218.81 | 3,442,009 | +4.58(+2.14%) |
May 12, 2022 | 211.83 | 216.18 | 210.38 | 214.24 | 3,407,426 | +1.94(+0.92%) |
May 11, 2022 | 211.32 | 216.31 | 210.94 | 212.29 | 2,591,680 | +1.21(+0.58%) |
May 10, 2022 | 216.19 | 216.42 | 206.98 | 211.08 | 4,055,310 | -2.51(-1.18%) |
May 09, 2022 | 215.25 | 215.97 | 212.80 | 213.59 | 3,485,526 | -4.12(-1.89%) |
May 06, 2022 | 218.60 | 218.65 | 214.08 | 217.71 | 2,926,332 | -1.79(-0.82%) |
May 05, 2022 | 223.25 | 224.11 | 217.68 | 219.50 | 3,169,555 | -5.32(-2.37%) |
May 04, 2022 | 221.19 | 225.34 | 219.43 | 224.82 | 2,740,414 | +4.73(+2.15%) |
May 03, 2022 | 220.93 | 221.37 | 217.72 | 220.09 | 2,409,768 | -0.73(-0.33%) |
May 02, 2022 | 223.29 | 224.11 | 216.79 | 220.82 | 3,868,840 | -1.35(-0.61%) |
Apr 29, 2022 | 225.78 | 227.46 | 221.74 | 222.16 | 4,661,152 | -4.70(-2.07%) |
Apr 28, 2022 | 224.53 | 227.46 | 224.19 | 226.87 | 4,779,271 | +2.33(+1.04%) |
Apr 27, 2022 | 220.50 | 225.71 | 220.27 | 224.53 | 3,680,352 | +3.03(+1.37%) |
Apr 26, 2022 | 223.40 | 225.55 | 221.35 | 221.50 | 2,438,154 | -2.68(-1.20%) |
Apr 25, 2022 | 221.73 | 224.69 | 218.15 | 224.18 | 4,354,882 | +2.01(+0.91%) |
Apr 22, 2022 | 229.72 | 230.09 | 221.74 | 222.17 | 5,384,079 | -9.58(-4.13%) |
Apr 21, 2022 | 232.76 | 237.55 | 229.99 | 231.75 | 4,407,755 | -2.53(-1.08%) |
Apr 20, 2022 | 233.35 | 236.34 | 233.35 | 234.28 | 3,098,074 | +1.37(+0.59%) |
Apr 19, 2022 | 232.10 | 233.35 | 231.01 | 232.91 | 2,392,902 | +3.32(+1.45%) |
Apr 18, 2022 | 232.32 | 234.05 | 227.78 | 229.59 | 3,346,476 | -3.88(-1.66%) |
Apr 14, 2022 | 233.65 | 235.07 | 231.87 | 233.47 | 3,353,882 | +1.50(+0.65%) |
Apr 13, 2022 | 232.09 | 233.56 | 230.10 | 231.97 | 3,229,147 | -0.41(-0.18%) |
Apr 12, 2022 | 230.99 | 235.31 | 229.94 | 232.37 | 3,266,854 | +1.85(+0.80%) |
Apr 11, 2022 | 228.44 | 231.64 | 227.17 | 230.53 | 3,071,256 | +1.07(+0.47%) |
Apr 08, 2022 | 228.73 | 232.66 | 227.27 | 229.45 | 3,724,434 | -2.73(-1.18%) |
Apr 07, 2022 | 231.00 | 233.26 | 227.59 | 232.19 | 5,054,847 | +1.83(+0.79%) |
Apr 06, 2022 | 236.99 | 237.52 | 227.92 | 230.35 | 7,165,288 | -8.71(-3.64%) |
Apr 05, 2022 | 243.09 | 246.04 | 238.65 | 239.06 | 5,317,925 | -5.34(-2.18%) |
Apr 04, 2022 | 246.31 | 247.19 | 240.23 | 244.40 | 4,886,358 | -2.10(-0.85%) |
Apr 01, 2022 | 260.01 | 260.23 | 243.70 | 246.50 | 6,714,610 | -12.56(-4.85%) |
Mar 31, 2022 | 261.31 | 264.50 | 259.07 | 259.07 | 4,000,111 | -3.30(-1.26%) |
Mar 30, 2022 | 259.94 | 262.54 | 259.68 | 262.37 | 2,921,695 | +2.92(+1.13%) |
Mar 29, 2022 | 260.95 | 262.49 | 255.44 | 259.45 | 2,910,160 | -1.64(-0.63%) |
Mar 28, 2022 | 258.60 | 261.14 | 257.59 | 261.09 | 2,687,560 | +1.86(+0.72%) |
Mar 25, 2022 | 257.32 | 259.42 | 256.30 | 259.23 | 2,968,631 | +3.01(+1.17%) |
Mar 24, 2022 | 255.07 | 258.65 | 254.38 | 256.22 | 3,585,845 | +2.40(+0.95%) |
Mar 23, 2022 | 251.34 | 255.81 | 250.83 | 253.82 | 3,034,178 | +1.73(+0.68%) |
Mar 22, 2022 | 252.23 | 253.37 | 250.13 | 252.10 | 3,914,321 | +1.28(+0.51%) |
Mar 21, 2022 | 247.35 | 251.70 | 246.77 | 250.82 | 5,439,989 | +3.03(+1.22%) |
Mar 18, 2022 | 250.33 | 250.49 | 246.21 | 247.79 | 6,689,177 | -2.12(-0.85%) |
Mar 17, 2022 | 247.41 | 250.73 | 245.06 | 249.92 | 3,966,674 | -0.56(-0.22%) |
Mar 16, 2022 | 248.53 | 251.22 | 246.79 | 250.48 | 4,174,731 | +3.81(+1.55%) |
Mar 15, 2022 | 248.01 | 248.71 | 243.50 | 246.66 | 3,072,934 | +2.34(+0.96%) |
Mar 14, 2022 | 249.73 | 250.21 | 242.42 | 244.32 | 4,049,003 | -3.66(-1.48%) |
Mar 11, 2022 | 245.60 | 249.76 | 245.60 | 247.98 | 4,085,442 | +1.77(+0.72%) |
Mar 10, 2022 | 238.96 | 246.46 | 246.21 | 4,746,996 | +5.67(+2.36%) | |
Mar 09, 2022 | 244.03 | 245.93 | 238.52 | 240.54 | 6,541,884 | +0.19(+0.08%) |
Mar 08, 2022 | 247.96 | 249.62 | 240.00 | 240.35 | 6,569,870 | -7.58(-3.06%) |
Mar 07, 2022 | 250.33 | 256.16 | 247.75 | 247.93 | 6,110,327 | -3.01(-1.20%) |
Mar 04, 2022 | 241.50 | 251.08 | 240.50 | 250.93 | 6,249,909 | +8.70(+3.59%) |
Mar 03, 2022 | 240.78 | 249.94 | 240.22 | 242.24 | 7,609,625 | +2.93(+1.22%) |
Mar 02, 2022 | 230.63 | 240.26 | 230.37 | 239.31 | 3,721,583 | +9.43(+4.10%) |