Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 194.25 | 194.71 | 191.86 | 193.22 | 1,369,686 | -2.74(-1.40%) |
May 27, 2022 | 191.67 | 196.34 | 190.91 | 195.96 | 755,845 | +5.07(+2.66%) |
May 26, 2022 | 191.58 | 192.68 | 190.64 | 190.89 | 673,677 | +0.47(+0.25%) |
May 25, 2022 | 189.44 | 191.05 | 188.13 | 190.42 | 622,552 | -0.06(-0.03%) |
May 24, 2022 | 189.56 | 190.95 | 185.99 | 190.48 | 527,588 | +0.76(+0.40%) |
May 23, 2022 | 188.76 | 190.10 | 184.98 | 189.72 | 620,662 | +3.01(+1.61%) |
May 20, 2022 | 187.07 | 187.27 | 183.87 | 186.71 | 908,412 | +1.48(+0.80%) |
May 19, 2022 | 185.68 | 187.47 | 183.61 | 185.23 | 766,409 | -2.04(-1.09%) |
May 18, 2022 | 192.94 | 193.97 | 186.46 | 187.28 | 902,235 | -5.84(-3.02%) |
May 17, 2022 | 192.14 | 193.19 | 188.96 | 193.11 | 1,110,952 | +2.78(+1.46%) |
May 16, 2022 | 192.91 | 193.77 | 190.09 | 190.33 | 611,968 | -2.19(-1.14%) |
May 13, 2022 | 191.05 | 192.81 | 189.34 | 192.53 | 745,764 | +2.90(+1.53%) |
May 12, 2022 | 189.08 | 190.46 | 187.72 | 189.63 | 1,187,590 | +0.57(+0.30%) |
May 11, 2022 | 186.65 | 192.20 | 186.38 | 189.06 | 1,116,076 | +3.15(+1.69%) |
May 10, 2022 | 190.75 | 191.80 | 184.90 | 185.91 | 1,181,843 | -3.37(-1.78%) |
May 09, 2022 | 196.05 | 196.05 | 188.06 | 189.28 | 1,226,996 | -8.09(-4.10%) |
May 06, 2022 | 199.09 | 199.87 | 194.72 | 197.38 | 1,256,435 | -3.99(-1.98%) |
May 05, 2022 | 206.85 | 207.28 | 199.14 | 201.36 | 1,192,441 | -5.35(-2.59%) |
May 04, 2022 | 206.66 | 207.22 | 200.28 | 206.71 | 920,711 | +0.04(+0.02%) |
May 03, 2022 | 206.41 | 208.23 | 204.28 | 206.68 | 916,825 | +1.20(+0.58%) |
May 02, 2022 | 212.29 | 213.41 | 201.59 | 205.48 | 1,467,120 | -5.88(-2.78%) |
Apr 29, 2022 | 220.53 | 221.71 | 210.81 | 211.36 | 1,538,966 | -11.17(-5.02%) |
Apr 28, 2022 | 222.00 | 224.66 | 219.74 | 222.53 | 747,209 | -1.19(-0.53%) |
Apr 27, 2022 | 226.90 | 228.43 | 223.49 | 223.72 | 667,612 | -3.32(-1.46%) |
Apr 26, 2022 | 230.46 | 232.57 | 226.67 | 227.03 | 843,247 | -3.78(-1.64%) |
Apr 25, 2022 | 233.19 | 233.19 | 228.59 | 230.82 | 1,023,794 | -2.26(-0.97%) |
Apr 22, 2022 | 238.02 | 238.02 | 232.93 | 233.07 | 941,482 | -4.79(-2.02%) |
Apr 21, 2022 | 237.15 | 240.47 | 235.95 | 237.87 | 1,271,729 | +2.33(+0.99%) |
Apr 20, 2022 | 230.16 | 236.07 | 230.09 | 235.54 | 1,085,217 | +6.11(+2.66%) |
Apr 19, 2022 | 228.42 | 230.93 | 228.16 | 229.42 | 637,858 | +2.67(+1.18%) |
Apr 18, 2022 | 229.07 | 230.89 | 225.31 | 226.76 | 812,474 | -2.38(-1.04%) |
Apr 14, 2022 | 230.97 | 231.80 | 228.72 | 229.13 | 666,102 | -0.94(-0.41%) |
Apr 13, 2022 | 229.00 | 230.69 | 228.00 | 230.07 | 607,634 | +1.06(+0.46%) |
Apr 12, 2022 | 228.62 | 230.63 | 227.18 | 229.01 | 699,232 | +0.21(+0.09%) |
Apr 11, 2022 | 232.28 | 232.85 | 227.41 | 228.80 | 1,295,900 | -3.12(-1.35%) |
Apr 08, 2022 | 231.35 | 232.87 | 229.79 | 231.92 | 781,962 | +0.25(+0.11%) |
Apr 07, 2022 | 230.05 | 232.69 | 228.59 | 231.67 | 2,125,896 | -5.21(-2.20%) |
Apr 06, 2022 | 231.74 | 236.97 | 229.10 | 236.88 | 641,929 | +5.12(+2.21%) |
Apr 05, 2022 | 232.58 | 236.34 | 230.63 | 231.76 | 716,482 | -1.46(-0.63%) |
Apr 04, 2022 | 236.03 | 237.41 | 231.21 | 233.22 | 464,802 | -3.19(-1.35%) |
Apr 01, 2022 | 231.76 | 236.48 | 231.37 | 236.41 | 495,460 | +5.64(+2.44%) |
Mar 31, 2022 | 234.53 | 235.75 | 230.58 | 230.77 | 1,014,964 | -3.33(-1.42%) |
Mar 30, 2022 | 237.59 | 237.59 | 232.23 | 234.10 | 609,912 | -4.38(-1.84%) |
Mar 29, 2022 | 233.13 | 239.21 | 233.13 | 238.48 | 1,178,936 | +7.64(+3.31%) |
Mar 28, 2022 | 228.92 | 231.09 | 227.35 | 230.84 | 495,345 | +2.54(+1.11%) |
Mar 25, 2022 | 225.86 | 228.44 | 224.95 | 228.31 | 595,619 | +3.73(+1.66%) |
Mar 24, 2022 | 222.25 | 224.71 | 222.08 | 224.57 | 423,127 | +1.63(+0.73%) |
Mar 23, 2022 | 224.63 | 224.63 | 222.00 | 222.95 | 469,796 | -1.51(-0.67%) |
Mar 22, 2022 | 227.17 | 227.97 | 223.12 | 224.46 | 614,863 | -1.62(-0.72%) |
Mar 21, 2022 | 227.31 | 228.51 | 224.48 | 226.08 | 507,415 | -0.51(-0.22%) |
Mar 18, 2022 | 229.01 | 229.01 | 225.29 | 226.59 | 1,171,481 | -0.54(-0.24%) |
Mar 17, 2022 | 222.95 | 227.13 | 222.79 | 227.13 | 600,264 | +2.73(+1.22%) |
Mar 16, 2022 | 223.01 | 226.06 | 219.63 | 224.40 | 651,309 | +2.58(+1.16%) |
Mar 15, 2022 | 223.09 | 223.54 | 219.05 | 221.82 | 577,844 | +0.83(+0.38%) |
Mar 14, 2022 | 223.47 | 225.01 | 220.03 | 220.99 | 440,347 | -1.66(-0.75%) |
Mar 11, 2022 | 226.97 | 228.06 | 222.21 | 222.65 | 487,301 | -2.68(-1.19%) |
Mar 10, 2022 | 223.42 | 225.82 | 222.16 | 225.33 | 506,507 | -0.41(-0.18%) |
Mar 09, 2022 | 225.54 | 227.75 | 224.08 | 225.74 | 567,193 | +4.16(+1.88%) |
Mar 08, 2022 | 225.98 | 225.98 | 220.60 | 221.57 | 656,202 | -4.27(-1.89%) |
Mar 07, 2022 | 228.47 | 230.74 | 225.80 | 225.85 | 726,337 | -2.55(-1.12%) |
Mar 04, 2022 | 222.12 | 228.43 | 222.12 | 228.40 | 870,299 | +3.92(+1.74%) |
Mar 03, 2022 | 223.52 | 225.14 | 221.43 | 224.48 | 775,471 | +2.23(+1.01%) |
Mar 02, 2022 | 218.00 | 223.49 | 216.32 | 222.25 | 886,264 | +6.00(+2.78%) |