Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 184.13 | 184.88 | 179.84 | 180.62 | 1,750,427 | -4.89(-2.63%) |
May 27, 2022 | 180.83 | 185.52 | 180.82 | 185.51 | 1,206,301 | +6.30(+3.51%) |
May 26, 2022 | 175.18 | 179.83 | 175.07 | 179.22 | 1,628,266 | +8.80(+5.16%) |
May 25, 2022 | 163.33 | 172.17 | 160.50 | 170.41 | 1,881,628 | +6.02(+3.66%) |
May 24, 2022 | 167.24 | 167.80 | 161.86 | 164.40 | 2,398,934 | -5.20(-3.06%) |
May 23, 2022 | 172.31 | 172.57 | 166.87 | 169.59 | 1,420,180 | -2.99(-1.73%) |
May 20, 2022 | 177.10 | 177.34 | 166.35 | 172.59 | 2,051,822 | -3.65(-2.07%) |
May 19, 2022 | 172.22 | 180.06 | 170.53 | 176.23 | 1,674,369 | +2.04(+1.17%) |
May 18, 2022 | 186.93 | 187.26 | 168.21 | 174.19 | 3,247,578 | -24.93(-12.52%) |
May 17, 2022 | 197.75 | 199.90 | 193.62 | 199.11 | 1,124,778 | +1.93(+0.98%) |
May 16, 2022 | 194.35 | 198.81 | 190.75 | 197.19 | 908,095 | +3.61(+1.86%) |
May 13, 2022 | 190.62 | 193.70 | 190.05 | 193.58 | 807,191 | +5.10(+2.71%) |
May 12, 2022 | 182.69 | 189.13 | 182.69 | 188.48 | 933,818 | +4.77(+2.59%) |
May 11, 2022 | 189.25 | 191.38 | 183.37 | 183.71 | 1,068,146 | -6.24(-3.29%) |
May 10, 2022 | 191.94 | 192.33 | 185.15 | 189.96 | 1,268,387 | -0.16(-0.09%) |
May 09, 2022 | 192.16 | 194.23 | 189.21 | 190.12 | 1,428,289 | -4.14(-2.13%) |
May 06, 2022 | 194.00 | 196.38 | 191.04 | 194.26 | 1,222,582 | -1.59(-0.81%) |
May 05, 2022 | 203.38 | 204.33 | 193.63 | 195.85 | 1,076,882 | -8.07(-3.96%) |
May 04, 2022 | 197.56 | 204.33 | 196.83 | 203.92 | 1,114,318 | +6.67(+3.38%) |
May 03, 2022 | 197.69 | 198.92 | 195.63 | 197.25 | 1,169,441 | -0.61(-0.31%) |
May 02, 2022 | 193.86 | 198.85 | 193.18 | 197.87 | 1,304,293 | +4.67(+2.42%) |
Apr 29, 2022 | 198.23 | 200.29 | 192.71 | 193.20 | 1,393,061 | -6.74(-3.37%) |
Apr 28, 2022 | 198.82 | 202.20 | 194.52 | 199.94 | 1,060,289 | +3.05(+1.55%) |
Apr 27, 2022 | 197.19 | 200.03 | 195.58 | 196.89 | 963,543 | -0.55(-0.28%) |
Apr 26, 2022 | 201.13 | 202.38 | 197.32 | 197.44 | 1,047,278 | -3.92(-1.95%) |
Apr 25, 2022 | 196.61 | 201.86 | 195.37 | 201.36 | 1,911,528 | +3.17(+1.60%) |
Apr 22, 2022 | 207.56 | 208.11 | 198.05 | 198.18 | 2,236,228 | -12.02(-5.72%) |
Apr 21, 2022 | 209.80 | 211.95 | 207.15 | 210.20 | 2,380,827 | -1.83(-0.86%) |
Apr 20, 2022 | 213.15 | 214.03 | 210.29 | 212.03 | 1,279,510 | -0.54(-0.25%) |
Apr 19, 2022 | 208.64 | 213.07 | 208.43 | 212.57 | 1,263,622 | +3.95(+1.89%) |
Apr 18, 2022 | 217.47 | 218.30 | 205.88 | 208.62 | 2,288,559 | -10.26(-4.69%) |
Apr 14, 2022 | 226.87 | 229.09 | 218.71 | 218.88 | 1,156,901 | -8.78(-3.85%) |
Apr 13, 2022 | 227.39 | 229.92 | 225.87 | 227.66 | 806,319 | +0.66(+0.29%) |
Apr 12, 2022 | 227.48 | 231.51 | 225.22 | 226.99 | 852,336 | +1.51(+0.67%) |
Apr 11, 2022 | 224.82 | 227.92 | 223.28 | 225.48 | 788,594 | -1.22(-0.54%) |
Apr 08, 2022 | 221.04 | 228.50 | 221.04 | 226.70 | 887,938 | +5.18(+2.34%) |
Apr 07, 2022 | 214.57 | 223.79 | 214.36 | 221.52 | 1,344,387 | +5.81(+2.69%) |
Apr 06, 2022 | 213.82 | 216.51 | 210.61 | 215.71 | 1,174,098 | +0.40(+0.19%) |
Apr 05, 2022 | 218.08 | 223.27 | 213.75 | 215.30 | 1,174,075 | -3.05(-1.40%) |
Apr 04, 2022 | 217.70 | 218.50 | 215.42 | 218.35 | 1,060,967 | +0.93(+0.43%) |
Apr 01, 2022 | 224.13 | 224.90 | 217.03 | 217.42 | 1,172,063 | -6.39(-2.85%) |
Mar 31, 2022 | 224.10 | 231.64 | 222.88 | 223.81 | 2,332,401 | +0.50(+0.22%) |
Mar 30, 2022 | 221.63 | 223.45 | 220.12 | 223.31 | 627,543 | -0.48(-0.21%) |
Mar 29, 2022 | 223.91 | 224.94 | 220.84 | 223.79 | 782,324 | +1.07(+0.48%) |
Mar 28, 2022 | 222.09 | 223.16 | 219.82 | 222.72 | 621,909 | +0.03(+0.01%) |
Mar 25, 2022 | 225.37 | 226.07 | 219.97 | 222.69 | 677,025 | -1.08(-0.48%) |
Mar 24, 2022 | 223.66 | 225.13 | 222.50 | 223.77 | 643,927 | +1.16(+0.52%) |
Mar 23, 2022 | 222.58 | 224.22 | 220.69 | 222.61 | 891,441 | +0.30(+0.13%) |
Mar 22, 2022 | 222.71 | 223.19 | 219.51 | 222.31 | 530,149 | +0.21(+0.10%) |
Mar 21, 2022 | 223.78 | 225.91 | 220.16 | 222.10 | 571,224 | -1.86(-0.83%) |
Mar 18, 2022 | 225.82 | 225.85 | 220.24 | 223.96 | 1,372,662 | +0.89(+0.40%) |
Mar 17, 2022 | 217.34 | 223.31 | 216.38 | 223.07 | 764,736 | +5.26(+2.41%) |
Mar 16, 2022 | 220.09 | 221.53 | 212.77 | 217.81 | 835,131 | -0.73(-0.33%) |
Mar 15, 2022 | 216.56 | 218.76 | 212.41 | 218.54 | 772,083 | +3.40(+1.58%) |
Mar 14, 2022 | 217.97 | 221.68 | 214.63 | 215.15 | 981,153 | -2.09(-0.96%) |
Mar 11, 2022 | 220.59 | 222.12 | 216.53 | 217.24 | 951,608 | -2.33(-1.06%) |
Mar 10, 2022 | 213.59 | 219.94 | 211.55 | 219.57 | 1,050,748 | +3.93(+1.82%) |
Mar 09, 2022 | 212.44 | 217.92 | 209.55 | 215.64 | 1,024,235 | +5.33(+2.54%) |
Mar 08, 2022 | 217.11 | 224.46 | 209.41 | 210.31 | 1,892,986 | -7.85(-3.60%) |
Mar 07, 2022 | 212.48 | 226.94 | 212.48 | 218.16 | 2,526,475 | +5.32(+2.50%) |
Mar 04, 2022 | 206.19 | 213.32 | 204.50 | 212.84 | 1,580,024 | +6.97(+3.39%) |
Mar 03, 2022 | 200.29 | 207.34 | 199.60 | 205.87 | 1,147,338 | +6.68(+3.35%) |
Mar 02, 2022 | 197.24 | 199.66 | 194.86 | 199.19 | 937,588 | +2.42(+1.23%) |