Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 214.57 | 215.92 | 212.33 | 214.11 | 1,290,430 | -3.19(-1.47%) |
May 27, 2022 | 214.37 | 217.31 | 214.19 | 217.30 | 541,520 | +5.00(+2.35%) |
May 26, 2022 | 209.97 | 213.59 | 209.24 | 212.30 | 847,623 | +4.33(+2.08%) |
May 25, 2022 | 209.20 | 210.77 | 207.21 | 207.97 | 1,398,932 | -1.18(-0.56%) |
May 24, 2022 | 205.62 | 210.24 | 204.19 | 209.15 | 1,033,360 | +1.81(+0.87%) |
May 23, 2022 | 208.76 | 209.48 | 205.10 | 207.34 | 1,050,943 | +2.44(+1.19%) |
May 20, 2022 | 206.79 | 207.46 | 200.37 | 204.89 | 1,935,356 | +0.02(+0.01%) |
May 19, 2022 | 199.82 | 208.12 | 198.08 | 204.87 | 1,589,168 | +4.67(+2.33%) |
May 18, 2022 | 205.64 | 206.00 | 197.44 | 200.21 | 1,157,937 | -7.72(-3.71%) |
May 17, 2022 | 208.15 | 208.15 | 204.44 | 207.92 | 966,497 | +3.79(+1.86%) |
May 16, 2022 | 207.44 | 209.29 | 204.07 | 204.13 | 1,187,363 | -5.64(-2.69%) |
May 13, 2022 | 201.76 | 211.09 | 201.68 | 209.78 | 2,011,073 | +13.40(+6.82%) |
May 12, 2022 | 195.90 | 199.16 | 194.14 | 196.38 | 1,629,837 | -0.40(-0.20%) |
May 11, 2022 | 196.71 | 201.32 | 195.76 | 196.78 | 1,087,695 | -0.88(-0.44%) |
May 10, 2022 | 199.27 | 200.36 | 196.18 | 197.65 | 968,539 | +0.75(+0.38%) |
May 09, 2022 | 198.64 | 200.07 | 195.09 | 196.90 | 1,212,179 | -4.32(-2.14%) |
May 06, 2022 | 202.57 | 204.32 | 199.45 | 201.22 | 1,258,553 | -3.78(-1.84%) |
May 05, 2022 | 211.13 | 211.50 | 203.36 | 205.00 | 1,187,185 | -8.76(-4.10%) |
May 04, 2022 | 209.89 | 214.21 | 207.19 | 213.76 | 621,026 | +4.08(+1.95%) |
May 03, 2022 | 209.32 | 212.15 | 207.13 | 209.68 | 643,457 | +0.41(+0.20%) |
May 02, 2022 | 209.58 | 211.73 | 205.38 | 209.27 | 847,325 | +1.05(+0.51%) |
Apr 29, 2022 | 215.74 | 216.74 | 207.75 | 208.22 | 1,138,410 | -9.23(-4.24%) |
Apr 28, 2022 | 212.43 | 218.51 | 211.44 | 217.44 | 748,707 | +6.84(+3.25%) |
Apr 27, 2022 | 214.17 | 214.88 | 210.08 | 210.60 | 1,422,794 | -3.11(-1.45%) |
Apr 26, 2022 | 219.39 | 220.19 | 213.52 | 213.71 | 861,206 | -5.57(-2.54%) |
Apr 25, 2022 | 218.47 | 219.34 | 214.37 | 219.28 | 789,069 | +0.12(+0.05%) |
Apr 22, 2022 | 226.18 | 227.28 | 218.81 | 219.17 | 748,848 | -7.79(-3.43%) |
Apr 21, 2022 | 231.76 | 233.25 | 226.44 | 226.96 | 644,767 | -3.95(-1.71%) |
Apr 20, 2022 | 230.35 | 232.92 | 229.10 | 230.91 | 524,105 | +2.69(+1.18%) |
Apr 19, 2022 | 224.08 | 228.75 | 224.02 | 228.22 | 435,728 | +4.14(+1.85%) |
Apr 18, 2022 | 225.60 | 227.95 | 223.04 | 224.08 | 472,753 | -3.14(-1.38%) |
Apr 14, 2022 | 230.47 | 231.43 | 227.08 | 227.22 | 590,549 | -2.98(-1.29%) |
Apr 13, 2022 | 226.78 | 230.39 | 226.38 | 230.20 | 756,526 | +3.78(+1.67%) |
Apr 12, 2022 | 227.84 | 230.79 | 225.56 | 226.42 | 552,236 | -0.95(-0.42%) |
Apr 11, 2022 | 231.69 | 231.84 | 226.90 | 227.37 | 561,049 | -5.95(-2.55%) |
Apr 08, 2022 | 235.28 | 235.71 | 232.92 | 233.33 | 540,384 | -1.78(-0.76%) |
Apr 07, 2022 | 232.80 | 236.56 | 232.34 | 235.11 | 635,848 | +2.15(+0.92%) |
Apr 06, 2022 | 228.77 | 234.17 | 228.77 | 232.96 | 771,829 | +1.57(+0.68%) |
Apr 05, 2022 | 232.33 | 235.07 | 230.82 | 231.39 | 685,971 | -2.36(-1.01%) |
Apr 04, 2022 | 231.90 | 233.97 | 231.43 | 233.75 | 542,302 | +1.71(+0.73%) |
Apr 01, 2022 | 237.42 | 238.39 | 229.61 | 232.04 | 791,929 | -3.96(-1.68%) |
Mar 31, 2022 | 234.45 | 239.65 | 233.38 | 236.00 | 1,376,678 | +1.38(+0.59%) |
Mar 30, 2022 | 231.34 | 234.74 | 231.22 | 234.61 | 705,478 | +2.68(+1.16%) |
Mar 29, 2022 | 230.92 | 232.39 | 228.84 | 231.93 | 591,364 | +2.84(+1.24%) |
Mar 28, 2022 | 226.61 | 229.15 | 225.38 | 229.10 | 641,812 | +2.65(+1.17%) |
Mar 25, 2022 | 226.06 | 227.20 | 224.67 | 226.45 | 492,932 | +1.32(+0.59%) |
Mar 24, 2022 | 221.89 | 225.15 | 220.99 | 225.12 | 696,660 | +4.15(+1.88%) |
Mar 23, 2022 | 224.09 | 224.32 | 220.57 | 220.97 | 645,385 | -5.17(-2.29%) |
Mar 22, 2022 | 227.12 | 228.94 | 225.98 | 226.15 | 1,181,772 | +0.02(+0.01%) |
Mar 21, 2022 | 226.69 | 228.37 | 225.25 | 226.12 | 1,298,724 | -0.99(-0.44%) |
Mar 18, 2022 | 227.62 | 228.81 | 224.83 | 227.12 | 2,235,880 | +2.25(+1.00%) |
Mar 17, 2022 | 221.04 | 225.11 | 220.19 | 224.87 | 960,172 | +3.84(+1.74%) |
Mar 16, 2022 | 220.82 | 223.29 | 215.15 | 221.03 | 758,889 | +2.06(+0.94%) |
Mar 15, 2022 | 215.14 | 219.56 | 214.52 | 218.97 | 1,099,156 | +5.83(+2.73%) |
Mar 14, 2022 | 216.11 | 218.63 | 211.86 | 213.15 | 865,286 | -2.17(-1.01%) |
Mar 11, 2022 | 217.98 | 220.04 | 215.18 | 215.32 | 960,940 | -0.52(-0.24%) |
Mar 10, 2022 | 212.33 | 217.86 | 212.33 | 215.83 | 808,938 | +0.58(+0.27%) |
Mar 09, 2022 | 211.90 | 216.76 | 211.78 | 215.25 | 837,657 | +7.35(+3.53%) |
Mar 08, 2022 | 209.74 | 213.31 | 207.16 | 207.90 | 904,178 | -2.31(-1.10%) |
Mar 07, 2022 | 215.96 | 216.51 | 209.91 | 210.21 | 1,093,424 | -6.26(-2.89%) |
Mar 04, 2022 | 212.98 | 216.79 | 211.24 | 216.47 | 1,104,902 | +1.35(+0.63%) |
Mar 03, 2022 | 217.15 | 217.84 | 213.57 | 215.12 | 815,591 | -1.09(-0.50%) |
Mar 02, 2022 | 210.40 | 217.49 | 209.74 | 216.21 | 1,386,709 | +6.29(+3.00%) |