Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 219.27 | 219.75 | 215.44 | 217.08 | 1,032,030 | -3.15(-1.43%) |
May 27, 2022 | 215.10 | 220.28 | 214.96 | 220.23 | 649,386 | +6.66(+3.12%) |
May 26, 2022 | 209.55 | 214.78 | 209.06 | 213.57 | 1,449,102 | +5.33(+2.56%) |
May 25, 2022 | 203.20 | 209.51 | 202.78 | 208.24 | 913,183 | +4.13(+2.03%) |
May 24, 2022 | 206.91 | 206.91 | 201.12 | 204.11 | 722,308 | -4.95(-2.37%) |
May 23, 2022 | 210.02 | 210.04 | 205.60 | 209.06 | 498,286 | +1.32(+0.63%) |
May 20, 2022 | 210.66 | 211.16 | 201.74 | 207.74 | 767,772 | -0.16(-0.08%) |
May 19, 2022 | 204.55 | 210.74 | 204.55 | 207.90 | 791,145 | +1.63(+0.79%) |
May 18, 2022 | 211.70 | 212.96 | 204.76 | 206.26 | 807,974 | -8.77(-4.08%) |
May 17, 2022 | 211.97 | 215.08 | 209.84 | 215.04 | 579,633 | +6.90(+3.32%) |
May 16, 2022 | 209.73 | 211.85 | 207.62 | 208.14 | 666,234 | -2.58(-1.22%) |
May 13, 2022 | 205.70 | 212.49 | 205.46 | 210.72 | 915,424 | +8.62(+4.26%) |
May 12, 2022 | 196.62 | 204.61 | 196.06 | 202.10 | 1,442,834 | +3.92(+1.98%) |
May 11, 2022 | 204.96 | 208.78 | 197.81 | 198.18 | 1,567,293 | -7.27(-3.54%) |
May 10, 2022 | 208.77 | 210.44 | 200.55 | 205.45 | 1,350,105 | +1.06(+0.52%) |
May 09, 2022 | 211.48 | 212.73 | 203.19 | 204.38 | 1,403,682 | -10.94(-5.08%) |
May 06, 2022 | 219.51 | 219.84 | 212.85 | 215.32 | 902,298 | -5.00(-2.27%) |
May 05, 2022 | 229.06 | 229.06 | 217.40 | 220.32 | 912,935 | -11.46(-4.94%) |
May 04, 2022 | 226.07 | 232.34 | 220.74 | 231.79 | 836,626 | +6.12(+2.71%) |
May 03, 2022 | 225.14 | 226.79 | 222.84 | 225.66 | 999,519 | +0.58(+0.26%) |
May 02, 2022 | 220.89 | 225.29 | 218.74 | 225.08 | 1,222,913 | +3.95(+1.79%) |
Apr 29, 2022 | 226.09 | 230.33 | 220.50 | 221.13 | 802,564 | -6.51(-2.86%) |
Apr 28, 2022 | 226.56 | 229.16 | 220.58 | 227.64 | 795,253 | +3.68(+1.64%) |
Apr 27, 2022 | 225.72 | 228.09 | 223.06 | 223.96 | 869,005 | -1.15(-0.51%) |
Apr 26, 2022 | 231.97 | 232.34 | 224.87 | 225.11 | 1,046,495 | -9.20(-3.92%) |
Apr 25, 2022 | 228.65 | 234.38 | 228.19 | 234.31 | 922,975 | +3.21(+1.39%) |
Apr 22, 2022 | 236.15 | 237.55 | 230.49 | 231.10 | 850,589 | -6.36(-2.68%) |
Apr 21, 2022 | 246.85 | 247.91 | 236.48 | 237.46 | 682,004 | -6.62(-2.71%) |
Apr 20, 2022 | 245.88 | 246.92 | 243.58 | 244.07 | 460,644 | -0.14(-0.06%) |
Apr 19, 2022 | 238.58 | 245.33 | 238.58 | 244.21 | 843,461 | +5.77(+2.42%) |
Apr 18, 2022 | 240.59 | 241.47 | 237.05 | 238.44 | 630,985 | -3.10(-1.28%) |
Apr 14, 2022 | 245.91 | 246.71 | 241.44 | 241.54 | 550,594 | -3.86(-1.57%) |
Apr 13, 2022 | 241.00 | 246.31 | 241.00 | 245.40 | 339,612 | +4.68(+1.94%) |
Apr 12, 2022 | 243.34 | 247.25 | 239.53 | 240.73 | 662,996 | +0.66(+0.27%) |
Apr 11, 2022 | 240.45 | 243.43 | 238.93 | 240.07 | 888,508 | -1.81(-0.75%) |
Apr 08, 2022 | 244.53 | 245.43 | 241.64 | 241.88 | 398,488 | -2.98(-1.22%) |
Apr 07, 2022 | 245.29 | 247.57 | 241.02 | 244.86 | 495,670 | -0.75(-0.30%) |
Apr 06, 2022 | 247.49 | 247.63 | 243.11 | 245.61 | 560,437 | -4.71(-1.88%) |
Apr 05, 2022 | 256.87 | 258.26 | 249.57 | 250.32 | 514,320 | -6.79(-2.64%) |
Apr 04, 2022 | 255.75 | 257.45 | 254.46 | 257.11 | 782,289 | +2.28(+0.89%) |
Apr 01, 2022 | 253.37 | 255.42 | 251.82 | 254.84 | 543,057 | +3.02(+1.20%) |
Mar 31, 2022 | 254.32 | 256.37 | 251.81 | 251.81 | 713,765 | -3.00(-1.18%) |
Mar 30, 2022 | 259.50 | 260.54 | 253.47 | 254.82 | 816,195 | -5.39(-2.07%) |
Mar 29, 2022 | 254.99 | 261.16 | 254.28 | 260.20 | 1,198,659 | +8.14(+3.23%) |
Mar 28, 2022 | 250.62 | 252.12 | 247.18 | 252.06 | 964,654 | +1.09(+0.44%) |
Mar 25, 2022 | 253.26 | 253.40 | 248.65 | 250.97 | 1,039,931 | -1.90(-0.75%) |
Mar 24, 2022 | 250.47 | 253.11 | 247.84 | 252.87 | 492,803 | +3.32(+1.33%) |
Mar 23, 2022 | 252.57 | 254.53 | 249.23 | 249.54 | 663,980 | -5.11(-2.01%) |
Mar 22, 2022 | 252.05 | 255.72 | 251.69 | 254.66 | 808,096 | +3.76(+1.50%) |
Mar 21, 2022 | 254.46 | 255.12 | 249.21 | 250.90 | 860,185 | -3.94(-1.54%) |
Mar 18, 2022 | 250.02 | 255.50 | 249.71 | 254.84 | 1,058,299 | +4.18(+1.67%) |
Mar 17, 2022 | 243.54 | 250.84 | 242.87 | 250.66 | 894,072 | +5.43(+2.21%) |
Mar 16, 2022 | 238.26 | 245.22 | 236.84 | 245.22 | 787,200 | +9.90(+4.21%) |
Mar 15, 2022 | 231.30 | 235.40 | 230.43 | 235.33 | 955,608 | +5.04(+2.19%) |
Mar 14, 2022 | 237.33 | 237.50 | 229.01 | 230.29 | 1,292,123 | -6.45(-2.73%) |
Mar 11, 2022 | 244.14 | 244.88 | 236.66 | 236.75 | 629,214 | -5.86(-2.42%) |
Mar 10, 2022 | 239.91 | 242.91 | 238.16 | 242.61 | 995,836 | -1.50(-0.62%) |
Mar 09, 2022 | 240.28 | 245.09 | 239.52 | 244.11 | 760,799 | +8.58(+3.64%) |
Mar 08, 2022 | 234.09 | 241.85 | 232.53 | 235.54 | 685,177 | +1.50(+0.64%) |
Mar 07, 2022 | 241.68 | 242.70 | 233.85 | 234.04 | 1,554,391 | -6.93(-2.87%) |
Mar 04, 2022 | 243.72 | 246.08 | 239.40 | 240.97 | 934,133 | -5.26(-2.14%) |
Mar 03, 2022 | 252.96 | 252.96 | 244.63 | 246.23 | 839,319 | -5.25(-2.09%) |
Mar 02, 2022 | 248.23 | 252.70 | 246.94 | 251.48 | 545,602 | +5.20(+2.11%) |