Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 200.56 | 201.54 | 198.11 | 199.96 | 1,256,608 | -3.66(-1.80%) |
May 27, 2022 | 202.29 | 205.53 | 201.94 | 203.62 | 906,793 | +4.01(+2.01%) |
May 26, 2022 | 194.52 | 200.73 | 193.48 | 199.62 | 834,675 | +6.53(+3.38%) |
May 25, 2022 | 188.52 | 194.89 | 187.10 | 193.09 | 1,350,267 | +4.05(+2.14%) |
May 24, 2022 | 193.26 | 193.73 | 186.36 | 189.04 | 727,572 | -5.00(-2.58%) |
May 23, 2022 | 193.53 | 194.81 | 187.72 | 194.05 | 776,663 | +2.34(+1.22%) |
May 20, 2022 | 189.34 | 192.08 | 185.72 | 191.71 | 779,780 | +3.40(+1.80%) |
May 19, 2022 | 183.66 | 192.00 | 183.00 | 188.31 | 1,047,529 | +3.03(+1.64%) |
May 18, 2022 | 192.12 | 192.47 | 184.34 | 185.28 | 1,163,954 | -9.10(-4.68%) |
May 17, 2022 | 196.26 | 196.26 | 191.78 | 194.38 | 767,378 | +1.31(+0.68%) |
May 16, 2022 | 193.88 | 194.82 | 191.00 | 193.07 | 564,090 | -2.17(-1.11%) |
May 13, 2022 | 192.07 | 195.75 | 191.51 | 195.24 | 911,449 | +5.45(+2.87%) |
May 12, 2022 | 186.62 | 190.21 | 186.09 | 189.79 | 1,332,470 | +1.08(+0.57%) |
May 11, 2022 | 195.34 | 196.42 | 188.35 | 188.71 | 943,856 | -8.71(-4.41%) |
May 10, 2022 | 198.93 | 199.73 | 191.48 | 197.42 | 1,076,588 | +0.76(+0.39%) |
May 09, 2022 | 201.95 | 203.43 | 196.01 | 196.66 | 1,592,483 | -5.39(-2.67%) |
May 06, 2022 | 203.87 | 205.92 | 200.33 | 202.05 | 1,051,217 | -3.08(-1.50%) |
May 05, 2022 | 208.04 | 209.59 | 202.42 | 205.13 | 1,373,795 | -4.32(-2.06%) |
May 04, 2022 | 201.96 | 210.16 | 200.33 | 209.46 | 1,030,637 | +7.47(+3.70%) |
May 03, 2022 | 201.79 | 202.60 | 199.20 | 201.99 | 1,592,306 | -0.45(-0.22%) |
May 02, 2022 | 200.01 | 204.22 | 199.28 | 202.44 | 1,549,962 | +1.95(+0.97%) |
Apr 29, 2022 | 201.21 | 205.15 | 199.57 | 200.49 | 2,207,062 | -2.77(-1.36%) |
Apr 28, 2022 | 199.76 | 205.09 | 196.77 | 203.26 | 1,655,302 | +5.83(+2.95%) |
Apr 27, 2022 | 204.36 | 207.34 | 196.65 | 197.43 | 1,332,123 | -7.04(-3.44%) |
Apr 26, 2022 | 209.01 | 209.01 | 203.77 | 204.47 | 1,481,667 | -5.75(-2.74%) |
Apr 25, 2022 | 199.84 | 210.67 | 198.77 | 210.22 | 1,744,242 | +9.66(+4.81%) |
Apr 22, 2022 | 199.12 | 205.87 | 198.41 | 200.57 | 2,423,025 | +0.64(+0.32%) |
Apr 21, 2022 | 203.01 | 211.40 | 199.92 | 199.93 | 3,106,505 | -18.19(-8.34%) |
Apr 20, 2022 | 216.92 | 219.44 | 215.60 | 218.12 | 1,418,251 | +2.94(+1.36%) |
Apr 19, 2022 | 208.66 | 215.50 | 208.02 | 215.18 | 1,792,182 | +5.45(+2.60%) |
Apr 18, 2022 | 212.57 | 215.19 | 208.36 | 209.73 | 1,075,675 | -3.43(-1.61%) |
Apr 14, 2022 | 213.31 | 216.15 | 212.98 | 213.16 | 1,286,162 | +1.36(+0.64%) |
Apr 13, 2022 | 212.50 | 213.40 | 208.97 | 211.80 | 1,371,661 | -2.16(-1.01%) |
Apr 12, 2022 | 216.09 | 218.49 | 212.82 | 213.96 | 921,023 | -1.05(-0.49%) |
Apr 11, 2022 | 217.60 | 219.94 | 214.74 | 215.01 | 741,022 | -4.82(-2.19%) |
Apr 08, 2022 | 219.66 | 222.01 | 217.28 | 219.83 | 631,455 | -1.26(-0.57%) |
Apr 07, 2022 | 218.95 | 222.80 | 215.45 | 221.09 | 987,770 | +1.37(+0.62%) |
Apr 06, 2022 | 226.65 | 226.75 | 218.56 | 219.72 | 1,115,240 | -8.68(-3.80%) |
Apr 05, 2022 | 230.71 | 233.19 | 227.51 | 228.40 | 1,080,375 | -2.61(-1.13%) |
Apr 04, 2022 | 229.90 | 231.75 | 228.63 | 231.01 | 701,540 | +0.37(+0.16%) |
Apr 01, 2022 | 235.03 | 235.03 | 227.76 | 230.65 | 990,167 | -2.93(-1.25%) |
Mar 31, 2022 | 236.30 | 238.41 | 233.57 | 233.57 | 741,678 | -2.39(-1.01%) |
Mar 30, 2022 | 238.37 | 239.85 | 234.01 | 235.97 | 609,985 | -3.55(-1.48%) |
Mar 29, 2022 | 239.22 | 239.89 | 236.15 | 239.51 | 471,078 | +4.42(+1.88%) |
Mar 28, 2022 | 232.76 | 235.28 | 231.76 | 235.09 | 306,861 | +3.13(+1.35%) |
Mar 25, 2022 | 233.71 | 234.20 | 228.38 | 231.96 | 577,467 | -1.05(-0.45%) |
Mar 24, 2022 | 233.33 | 234.62 | 231.50 | 233.01 | 737,592 | -0.09(-0.04%) |
Mar 23, 2022 | 234.88 | 234.88 | 230.69 | 233.10 | 633,199 | -2.94(-1.24%) |
Mar 22, 2022 | 234.92 | 238.35 | 232.79 | 236.03 | 767,776 | +1.73(+0.74%) |
Mar 21, 2022 | 236.06 | 237.44 | 231.12 | 234.30 | 745,265 | -3.22(-1.36%) |
Mar 18, 2022 | 235.12 | 240.16 | 234.82 | 237.52 | 1,394,218 | +1.66(+0.71%) |
Mar 17, 2022 | 228.35 | 236.06 | 226.59 | 235.86 | 790,347 | +5.51(+2.39%) |
Mar 16, 2022 | 228.79 | 233.32 | 225.94 | 230.35 | 1,032,997 | +2.99(+1.32%) |
Mar 15, 2022 | 227.61 | 228.41 | 223.99 | 227.36 | 735,072 | +2.32(+1.03%) |
Mar 14, 2022 | 222.36 | 225.66 | 219.94 | 225.03 | 1,442,155 | +4.46(+2.02%) |
Mar 11, 2022 | 222.58 | 225.08 | 219.44 | 220.57 | 972,964 | -2.28(-1.02%) |
Mar 10, 2022 | 217.37 | 224.61 | 222.84 | 1,049,796 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.82 | 221.97 | 218.05 | 221.70 | 1,155,297 | +7.67(+3.59%) |
Mar 08, 2022 | 213.09 | 217.55 | 211.86 | 214.03 | 866,045 | -0.56(-0.26%) |
Mar 07, 2022 | 224.06 | 224.86 | 214.26 | 214.59 | 1,149,283 | -9.69(-4.32%) |
Mar 04, 2022 | 218.86 | 225.05 | 218.27 | 224.28 | 988,124 | +3.41(+1.54%) |
Mar 03, 2022 | 223.21 | 223.72 | 217.95 | 220.87 | 830,348 | -0.35(-0.16%) |
Mar 02, 2022 | 217.09 | 222.68 | 217.09 | 221.23 | 883,812 | +5.45(+2.52%) |