Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 197.32 | 197.32 | 193.76 | 193.76 | 278 | -1.07(-0.55%) |
May 27, 2022 | 192.25 | 198.42 | 192.25 | 194.83 | 449 | +5.25(+2.77%) |
May 26, 2022 | 188.08 | 193.17 | 188.08 | 189.58 | 509 | +0.30(+0.16%) |
May 25, 2022 | 187.83 | 191.73 | 187.83 | 189.28 | 701 | +0.78(+0.41%) |
May 24, 2022 | 188.83 | 191.67 | 188.00 | 188.50 | 860 | -3.00(-1.57%) |
May 23, 2022 | 193.17 | 194.92 | 190.33 | 191.50 | 403 | +7.12(+3.86%) |
May 20, 2022 | 188.00 | 193.92 | 184.30 | 184.38 | 2,952 | +0.44(+0.24%) |
May 19, 2022 | 182.21 | 190.67 | 182.21 | 183.94 | 504 | -6.94(-3.64%) |
May 18, 2022 | 194.75 | 196.57 | 190.80 | 190.88 | 425 | -13.44(-6.58%) |
May 17, 2022 | 199.99 | 204.40 | 194.43 | 204.32 | 776 | +8.74(+4.47%) |
May 16, 2022 | 197.00 | 202.37 | 195.50 | 195.58 | 507 | -1.34(-0.68%) |
May 13, 2022 | 194.33 | 196.92 | 194.33 | 196.92 | 1,157 | +9.49(+5.06%) |
May 12, 2022 | 190.96 | 191.94 | 187.40 | 187.43 | 456 | -8.24(-4.21%) |
May 11, 2022 | 195.14 | 197.17 | 191.80 | 195.67 | 348 | +9.59(+5.15%) |
May 10, 2022 | 187.83 | 190.42 | 186.00 | 186.08 | 602 | +1.31(+0.71%) |
May 09, 2022 | 187.90 | 188.30 | 184.69 | 184.77 | 1,354 | -7.39(-3.85%) |
May 06, 2022 | 200.10 | 200.10 | 191.48 | 192.16 | 522 | -8.42(-4.20%) |
May 05, 2022 | 204.48 | 205.62 | 200.18 | 200.58 | 409 | +0.50(+0.25%) |
May 04, 2022 | 208.92 | 208.92 | 200.00 | 200.08 | 1,438 | -5.54(-2.69%) |
May 03, 2022 | 208.79 | 211.59 | 205.62 | 205.62 | 274 | +3.04(+1.50%) |
May 02, 2022 | 207.08 | 208.95 | 202.08 | 202.58 | 1,400 | -6.84(-3.27%) |
Apr 29, 2022 | 209.72 | 209.72 | 206.00 | 209.42 | 944 | +6.17(+3.04%) |
Apr 28, 2022 | 204.92 | 205.42 | 200.58 | 203.25 | 326 | -0.83(-0.41%) |
Apr 27, 2022 | 205.08 | 208.50 | 204.00 | 204.08 | 247 | -0.50(-0.24%) |
Apr 26, 2022 | 211.00 | 211.00 | 204.50 | 204.58 | 531 | -4.14(-1.98%) |
Apr 25, 2022 | 208.92 | 209.12 | 204.14 | 208.72 | 220 | +2.14(+1.04%) |
Apr 22, 2022 | 211.42 | 211.42 | 206.58 | 206.58 | 262 | -1.80(-0.86%) |
Apr 21, 2022 | 214.52 | 214.52 | 208.38 | 208.38 | 4,114 | -5.54(-2.59%) |
Apr 20, 2022 | 212.52 | 213.92 | 210.19 | 213.92 | 210 | +6.30(+3.03%) |
Apr 19, 2022 | 207.30 | 208.37 | 205.78 | 207.62 | 282 | -0.96(-0.46%) |
Apr 18, 2022 | 216.92 | 217.00 | 208.50 | 208.58 | 363 | -1.25(-0.60%) |
Apr 14, 2022 | 208.50 | 216.49 | 208.50 | 209.83 | 302 | +4.83(+2.36%) |
Apr 13, 2022 | 210.42 | 211.02 | 203.08 | 205.00 | 325 | -6.01(-2.85%) |
Apr 12, 2022 | 213.79 | 218.42 | 211.01 | 211.01 | 421 | -2.86(-1.34%) |
Apr 11, 2022 | 219.80 | 219.80 | 213.58 | 213.87 | 2,031 | -3.43(-1.58%) |
Apr 08, 2022 | 216.98 | 220.37 | 216.98 | 217.30 | 916 | +6.22(+2.95%) |
Apr 07, 2022 | 216.37 | 220.42 | 211.00 | 211.08 | 211 | -2.50(-1.17%) |
Apr 06, 2022 | 213.58 | 220.92 | 213.50 | 213.58 | 946 | -6.05(-2.75%) |
Apr 05, 2022 | 220.02 | 221.47 | 219.20 | 219.63 | 173 | +2.56(+1.18%) |
Apr 04, 2022 | 219.35 | 223.42 | 216.99 | 217.07 | 268 | -9.45(-4.17%) |
Apr 01, 2022 | 219.85 | 226.52 | 215.70 | 226.52 | 240 | +9.39(+4.32%) |
Mar 31, 2022 | 220.00 | 224.37 | 217.13 | 217.13 | 1,495 | +3.56(+1.67%) |
Mar 30, 2022 | 221.88 | 222.08 | 213.15 | 213.57 | 420 | -7.35(-3.33%) |
Mar 29, 2022 | 211.51 | 220.99 | 211.15 | 220.92 | 257 | +18.64(+9.21%) |
Mar 28, 2022 | 202.82 | 212.47 | 202.28 | 202.28 | 243 | -1.10(-0.54%) |
Mar 25, 2022 | 203.46 | 213.57 | 203.30 | 203.38 | 246 | +2.28(+1.13%) |
Mar 24, 2022 | 211.12 | 211.12 | 201.10 | 201.10 | 182 | -9.27(-4.41%) |
Mar 23, 2022 | 210.45 | 210.45 | 200.15 | 210.37 | 182 | +3.04(+1.47%) |
Mar 22, 2022 | 209.50 | 210.31 | 207.33 | 207.33 | 1,153 | +0.60(+0.29%) |
Mar 21, 2022 | 211.99 | 216.92 | 206.65 | 206.73 | 186 | -6.69(-3.13%) |
Mar 18, 2022 | 206.42 | 213.42 | 203.05 | 213.42 | 298 | +11.34(+5.61%) |
Mar 17, 2022 | 210.02 | 210.10 | 201.11 | 202.08 | 502 | +5.65(+2.88%) |
Mar 16, 2022 | 195.08 | 206.37 | 195.08 | 196.43 | 152 | -3.99(-1.99%) |
Mar 15, 2022 | 197.72 | 200.67 | 189.00 | 200.42 | 7,436 | -0.50(-0.25%) |
Mar 14, 2022 | 202.00 | 202.00 | 190.49 | 200.92 | 136 | +12.09(+6.40%) |
Mar 11, 2022 | 202.67 | 202.67 | 188.75 | 188.83 | 547 | -9.74(-4.91%) |
Mar 10, 2022 | 198.95 | 200.28 | 195.78 | 198.57 | 587 | +0.94(+0.48%) |
Mar 09, 2022 | 206.12 | 207.45 | 196.05 | 197.63 | 418 | +0.96(+0.49%) |
Mar 08, 2022 | 191.38 | 196.67 | 187.13 | 196.67 | 860 | +8.11(+4.30%) |
Mar 07, 2022 | 194.92 | 198.61 | 188.56 | 188.56 | 477 | -8.86(-4.49%) |
Mar 04, 2022 | 201.01 | 205.92 | 197.42 | 197.42 | 661 | -19.50(-8.99%) |
Mar 03, 2022 | 218.75 | 218.75 | 208.10 | 216.92 | 277 | +2.75(+1.28%) |
Mar 02, 2022 | 211.49 | 214.17 | 210.29 | 214.17 | 144 | +2.68(+1.27%) |