Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 200.24 | 201.21 | 197.79 | 199.64 | 1,258,635 | -3.66(-1.80%) |
May 27, 2022 | 201.97 | 205.20 | 201.61 | 203.29 | 908,256 | +4.00(+2.01%) |
May 26, 2022 | 194.21 | 200.41 | 193.17 | 199.29 | 836,021 | +6.51(+3.38%) |
May 25, 2022 | 188.22 | 194.58 | 186.80 | 192.78 | 1,352,446 | +4.04(+2.14%) |
May 24, 2022 | 192.95 | 193.42 | 186.06 | 188.74 | 728,746 | -5.00(-2.58%) |
May 23, 2022 | 193.22 | 194.49 | 187.42 | 193.74 | 777,916 | +2.33(+1.22%) |
May 20, 2022 | 189.03 | 191.77 | 185.42 | 191.41 | 781,038 | +3.39(+1.80%) |
May 19, 2022 | 183.36 | 191.69 | 182.71 | 188.01 | 1,049,219 | +3.03(+1.64%) |
May 18, 2022 | 191.81 | 192.16 | 184.04 | 184.98 | 1,165,832 | -9.09(-4.68%) |
May 17, 2022 | 195.95 | 195.95 | 191.47 | 194.07 | 768,617 | +1.31(+0.68%) |
May 16, 2022 | 193.57 | 194.50 | 190.69 | 192.76 | 565,001 | -2.16(-1.11%) |
May 13, 2022 | 191.76 | 195.44 | 191.20 | 194.93 | 912,920 | +5.44(+2.87%) |
May 12, 2022 | 186.32 | 189.90 | 185.79 | 189.49 | 1,334,620 | +1.08(+0.57%) |
May 11, 2022 | 195.03 | 196.11 | 188.05 | 188.41 | 945,378 | -8.69(-4.41%) |
May 10, 2022 | 198.60 | 199.41 | 191.17 | 197.10 | 1,078,325 | +0.76(+0.39%) |
May 09, 2022 | 201.62 | 203.10 | 195.69 | 196.34 | 1,595,053 | -5.38(-2.67%) |
May 06, 2022 | 203.54 | 205.59 | 200.01 | 201.72 | 1,052,913 | -3.08(-1.50%) |
May 05, 2022 | 207.70 | 209.26 | 202.10 | 204.80 | 1,376,012 | -4.32(-2.06%) |
May 04, 2022 | 201.63 | 209.82 | 200.01 | 209.12 | 1,032,300 | +7.46(+3.70%) |
May 03, 2022 | 201.47 | 202.27 | 198.88 | 201.66 | 1,594,875 | -0.45(-0.22%) |
May 02, 2022 | 199.69 | 203.89 | 198.96 | 202.12 | 1,552,462 | +1.95(+0.97%) |
Apr 29, 2022 | 200.89 | 204.82 | 199.24 | 200.17 | 2,210,623 | -2.76(-1.36%) |
Apr 28, 2022 | 199.44 | 204.76 | 196.45 | 202.93 | 1,657,973 | +5.82(+2.95%) |
Apr 27, 2022 | 204.03 | 207.00 | 196.34 | 197.11 | 1,334,272 | -7.03(-3.44%) |
Apr 26, 2022 | 208.68 | 208.68 | 203.44 | 204.14 | 1,484,058 | -5.74(-2.74%) |
Apr 25, 2022 | 199.52 | 210.33 | 198.45 | 209.89 | 1,747,056 | +9.64(+4.81%) |
Apr 22, 2022 | 198.80 | 205.54 | 198.09 | 200.25 | 2,426,935 | +0.64(+0.32%) |
Apr 21, 2022 | 202.69 | 211.06 | 199.60 | 199.61 | 3,111,517 | -18.16(-8.34%) |
Apr 20, 2022 | 216.57 | 219.08 | 215.25 | 217.76 | 1,420,539 | +2.93(+1.36%) |
Apr 19, 2022 | 208.32 | 215.16 | 207.69 | 214.83 | 1,795,074 | +5.44(+2.60%) |
Apr 18, 2022 | 212.23 | 214.84 | 208.03 | 209.39 | 1,077,411 | -3.42(-1.61%) |
Apr 14, 2022 | 212.96 | 215.80 | 212.64 | 212.82 | 1,288,237 | +1.36(+0.64%) |
Apr 13, 2022 | 212.16 | 213.05 | 208.64 | 211.46 | 1,373,874 | -2.15(-1.01%) |
Apr 12, 2022 | 215.74 | 218.14 | 212.48 | 213.61 | 922,509 | -1.05(-0.49%) |
Apr 11, 2022 | 217.25 | 219.58 | 214.39 | 214.67 | 742,218 | -4.81(-2.19%) |
Apr 08, 2022 | 219.31 | 221.65 | 216.93 | 219.47 | 632,474 | -1.26(-0.57%) |
Apr 07, 2022 | 218.60 | 222.45 | 215.10 | 220.73 | 989,364 | +1.37(+0.62%) |
Apr 06, 2022 | 226.28 | 226.39 | 218.21 | 219.37 | 1,117,039 | -8.67(-3.80%) |
Apr 05, 2022 | 230.33 | 232.81 | 227.15 | 228.03 | 1,082,118 | -2.61(-1.13%) |
Apr 04, 2022 | 229.53 | 231.38 | 228.26 | 230.64 | 702,672 | +0.36(+0.16%) |
Apr 01, 2022 | 234.65 | 234.65 | 227.40 | 230.28 | 991,764 | -2.92(-1.25%) |
Mar 31, 2022 | 235.92 | 238.03 | 233.20 | 233.20 | 742,875 | -2.39(-1.01%) |
Mar 30, 2022 | 237.99 | 239.46 | 233.64 | 235.59 | 610,970 | -3.54(-1.48%) |
Mar 29, 2022 | 238.83 | 239.50 | 235.77 | 239.13 | 471,838 | +4.42(+1.88%) |
Mar 28, 2022 | 232.39 | 234.90 | 231.39 | 234.71 | 307,356 | +3.13(+1.35%) |
Mar 25, 2022 | 233.33 | 233.82 | 228.01 | 231.58 | 578,398 | -1.05(-0.45%) |
Mar 24, 2022 | 232.95 | 234.24 | 231.13 | 232.63 | 738,782 | -0.09(-0.04%) |
Mar 23, 2022 | 234.50 | 234.50 | 230.31 | 232.72 | 634,220 | -2.93(-1.24%) |
Mar 22, 2022 | 234.54 | 237.97 | 232.42 | 235.65 | 769,015 | +1.73(+0.74%) |
Mar 21, 2022 | 235.68 | 237.05 | 230.75 | 233.92 | 746,468 | -3.22(-1.36%) |
Mar 18, 2022 | 234.74 | 239.78 | 234.44 | 237.14 | 1,396,468 | +1.66(+0.71%) |
Mar 17, 2022 | 227.98 | 235.68 | 226.22 | 235.48 | 791,622 | +5.50(+2.39%) |
Mar 16, 2022 | 228.43 | 232.94 | 225.57 | 229.98 | 1,034,664 | +2.99(+1.32%) |
Mar 15, 2022 | 227.25 | 228.04 | 223.63 | 226.99 | 736,258 | +2.32(+1.03%) |
Mar 14, 2022 | 222.00 | 225.30 | 219.58 | 224.67 | 1,444,481 | +4.46(+2.02%) |
Mar 11, 2022 | 222.22 | 224.72 | 219.09 | 220.21 | 974,534 | -2.27(-1.02%) |
Mar 10, 2022 | 217.02 | 224.25 | 222.49 | 1,051,490 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.47 | 221.61 | 217.70 | 221.34 | 1,157,161 | +7.66(+3.59%) |
Mar 08, 2022 | 212.75 | 217.20 | 211.52 | 213.68 | 867,442 | -0.56(-0.26%) |
Mar 07, 2022 | 223.69 | 224.50 | 213.92 | 214.24 | 1,151,138 | -9.68(-4.32%) |
Mar 04, 2022 | 218.51 | 224.69 | 217.92 | 223.92 | 989,719 | +3.40(+1.54%) |
Mar 03, 2022 | 222.85 | 223.36 | 217.60 | 220.52 | 831,687 | -0.35(-0.16%) |
Mar 02, 2022 | 216.74 | 222.32 | 216.74 | 220.87 | 885,238 | +5.44(+2.52%) |