Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 204.01 | 206.03 | 200.66 | 204.57 | 2,802,850 | +0.39(+0.19%) |
May 27, 2022 | 201.65 | 204.20 | 200.59 | 204.19 | 1,799,070 | +3.09(+1.54%) |
May 26, 2022 | 202.91 | 203.33 | 200.47 | 201.10 | 2,289,011 | -0.27(-0.13%) |
May 25, 2022 | 200.96 | 203.29 | 200.72 | 201.37 | 1,643,920 | -0.16(-0.08%) |
May 24, 2022 | 200.06 | 202.06 | 196.44 | 201.53 | 1,259,448 | +0.81(+0.41%) |
May 23, 2022 | 199.89 | 202.00 | 198.33 | 200.72 | 1,964,240 | +3.21(+1.62%) |
May 20, 2022 | 197.79 | 199.90 | 193.29 | 197.52 | 2,002,685 | +0.12(+0.06%) |
May 19, 2022 | 198.88 | 199.81 | 193.02 | 197.40 | 2,618,414 | -3.32(-1.65%) |
May 18, 2022 | 204.31 | 204.92 | 200.07 | 200.72 | 2,103,039 | -4.94(-2.40%) |
May 17, 2022 | 203.70 | 205.76 | 201.33 | 205.66 | 1,967,914 | +4.27(+2.12%) |
May 16, 2022 | 199.98 | 203.39 | 198.95 | 201.39 | 1,496,576 | +1.41(+0.71%) |
May 13, 2022 | 199.63 | 200.84 | 198.20 | 199.98 | 1,423,717 | +1.06(+0.54%) |
May 12, 2022 | 198.76 | 199.14 | 195.72 | 198.91 | 1,840,582 | +0.78(+0.40%) |
May 11, 2022 | 198.77 | 201.78 | 197.98 | 198.13 | 1,852,825 | -0.23(-0.12%) |
May 10, 2022 | 199.74 | 202.56 | 196.48 | 198.36 | 1,903,939 | -0.23(-0.12%) |
May 09, 2022 | 201.25 | 202.02 | 197.89 | 198.59 | 2,579,061 | -3.92(-1.94%) |
May 06, 2022 | 201.24 | 203.25 | 199.72 | 202.51 | 1,502,042 | +1.12(+0.56%) |
May 05, 2022 | 205.38 | 206.43 | 199.99 | 201.39 | 1,830,109 | -5.77(-2.79%) |
May 04, 2022 | 200.98 | 207.28 | 200.98 | 207.16 | 1,767,512 | +6.18(+3.07%) |
May 03, 2022 | 200.21 | 203.40 | 199.47 | 200.98 | 1,746,944 | +2.33(+1.17%) |
May 02, 2022 | 201.46 | 201.63 | 195.19 | 198.65 | 1,800,712 | -1.24(-0.62%) |
Apr 29, 2022 | 203.14 | 204.57 | 199.33 | 199.89 | 2,446,432 | -4.57(-2.24%) |
Apr 28, 2022 | 205.73 | 206.60 | 202.07 | 204.46 | 2,051,915 | +0.53(+0.26%) |
Apr 27, 2022 | 202.81 | 206.98 | 201.39 | 203.93 | 2,998,812 | +6.99(+3.55%) |
Apr 26, 2022 | 199.21 | 202.44 | 196.94 | 196.94 | 1,673,818 | -3.79(-1.89%) |
Apr 25, 2022 | 199.22 | 201.34 | 195.91 | 200.73 | 1,571,769 | +1.18(+0.59%) |
Apr 22, 2022 | 204.02 | 205.21 | 199.42 | 199.55 | 1,630,885 | -5.26(-2.57%) |
Apr 21, 2022 | 207.92 | 209.88 | 204.55 | 204.81 | 1,153,145 | -1.02(-0.49%) |
Apr 20, 2022 | 205.41 | 205.90 | 203.07 | 205.82 | 1,775,615 | +2.58(+1.27%) |
Apr 19, 2022 | 204.36 | 206.04 | 202.43 | 203.25 | 1,549,109 | -1.93(-0.94%) |
Apr 18, 2022 | 202.93 | 205.42 | 202.76 | 205.18 | 906,947 | +1.35(+0.66%) |
Apr 14, 2022 | 205.69 | 206.53 | 203.65 | 203.83 | 1,566,799 | -2.25(-1.09%) |
Apr 13, 2022 | 207.19 | 209.06 | 204.32 | 206.08 | 1,256,226 | -1.53(-0.74%) |
Apr 12, 2022 | 210.50 | 210.68 | 206.97 | 207.61 | 1,119,778 | -0.81(-0.39%) |
Apr 11, 2022 | 210.54 | 211.52 | 208.05 | 208.42 | 1,177,414 | -0.86(-0.41%) |
Apr 08, 2022 | 207.36 | 210.01 | 206.40 | 209.28 | 1,497,576 | +3.46(+1.68%) |
Apr 07, 2022 | 206.53 | 206.63 | 203.25 | 205.82 | 1,562,852 | +0.10(+0.05%) |
Apr 06, 2022 | 205.42 | 208.04 | 204.21 | 205.73 | 1,434,386 | +0.10(+0.05%) |
Apr 05, 2022 | 207.15 | 209.95 | 205.35 | 205.63 | 1,912,520 | -1.15(-0.56%) |
Apr 04, 2022 | 208.85 | 208.98 | 205.30 | 206.78 | 1,540,625 | -2.89(-1.38%) |
Apr 01, 2022 | 209.15 | 210.32 | 207.63 | 209.67 | 1,320,835 | +2.57(+1.24%) |
Mar 31, 2022 | 209.86 | 211.70 | 207.00 | 207.10 | 1,678,712 | -3.49(-1.66%) |
Mar 30, 2022 | 209.54 | 210.66 | 208.80 | 210.59 | 1,098,704 | +1.61(+0.77%) |
Mar 29, 2022 | 211.74 | 212.03 | 207.55 | 208.98 | 1,932,615 | -1.28(-0.61%) |
Mar 28, 2022 | 210.66 | 210.88 | 207.87 | 210.26 | 1,372,430 | -0.60(-0.28%) |
Mar 25, 2022 | 206.53 | 211.16 | 206.21 | 210.86 | 1,355,312 | +4.44(+2.15%) |
Mar 24, 2022 | 204.11 | 206.54 | 203.38 | 206.41 | 1,329,295 | +2.47(+1.21%) |
Mar 23, 2022 | 206.57 | 206.95 | 203.75 | 203.95 | 1,917,867 | -2.91(-1.40%) |
Mar 22, 2022 | 208.17 | 209.84 | 206.68 | 206.85 | 2,568,206 | +0.65(+0.31%) |
Mar 21, 2022 | 206.06 | 207.40 | 204.57 | 206.20 | 2,325,147 | +1.41(+0.69%) |
Mar 18, 2022 | 204.55 | 205.43 | 201.47 | 204.79 | 2,432,148 | +0.40(+0.19%) |
Mar 17, 2022 | 202.39 | 204.38 | 201.68 | 204.39 | 1,916,214 | +0.90(+0.44%) |
Mar 16, 2022 | 201.23 | 203.68 | 199.84 | 203.49 | 2,140,608 | +3.40(+1.70%) |
Mar 15, 2022 | 200.16 | 201.77 | 197.56 | 200.10 | 2,558,688 | +2.40(+1.22%) |
Mar 14, 2022 | 197.73 | 200.35 | 196.20 | 197.69 | 1,365,728 | +2.94(+1.51%) |
Mar 11, 2022 | 195.02 | 197.62 | 194.58 | 194.75 | 1,476,384 | +0.47(+0.24%) |
Mar 10, 2022 | 194.40 | 193.52 | 194.28 | 1,971,938 | -2.43(-1.24%) | |
Mar 09, 2022 | 195.62 | 198.19 | 195.26 | 196.71 | 1,533,473 | +6.07(+3.18%) |
Mar 08, 2022 | 193.09 | 196.29 | 189.24 | 190.64 | 2,147,409 | -1.22(-0.64%) |
Mar 07, 2022 | 195.89 | 196.26 | 191.73 | 191.87 | 2,170,320 | -6.37(-3.21%) |
Mar 04, 2022 | 194.87 | 198.93 | 193.80 | 198.23 | 2,034,796 | -0.46(-0.23%) |
Mar 03, 2022 | 197.27 | 199.56 | 195.46 | 198.70 | 2,281,832 | +1.64(+0.83%) |
Mar 02, 2022 | 193.87 | 198.37 | 193.61 | 197.06 | 2,161,554 | +4.59(+2.39%) |