Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 193.34 | 194.25 | 190.82 | 192.54 | 467,167 | -6.80(-3.41%) |
May 27, 2022 | 197.91 | 199.36 | 197.28 | 199.35 | 443,356 | +4.78(+2.46%) |
May 26, 2022 | 189.73 | 195.67 | 189.73 | 194.57 | 422,427 | +5.91(+3.13%) |
May 25, 2022 | 185.75 | 190.24 | 185.68 | 188.66 | 272,457 | +0.51(+0.27%) |
May 24, 2022 | 187.96 | 188.90 | 186.26 | 188.15 | 306,378 | +0.85(+0.45%) |
May 23, 2022 | 186.18 | 188.46 | 184.63 | 187.30 | 410,648 | +0.18(+0.10%) |
May 20, 2022 | 189.66 | 190.79 | 182.33 | 187.12 | 651,851 | +1.03(+0.55%) |
May 19, 2022 | 181.22 | 187.65 | 180.90 | 186.09 | 675,046 | +5.20(+2.88%) |
May 18, 2022 | 186.03 | 186.65 | 179.41 | 180.89 | 893,378 | -9.09(-4.78%) |
May 17, 2022 | 189.22 | 190.95 | 187.81 | 189.97 | 818,863 | +4.70(+2.54%) |
May 16, 2022 | 190.11 | 190.11 | 184.64 | 185.27 | 607,296 | -6.22(-3.25%) |
May 13, 2022 | 188.65 | 193.78 | 187.83 | 191.50 | 500,373 | +4.86(+2.60%) |
May 12, 2022 | 183.19 | 188.43 | 181.68 | 186.64 | 636,967 | +0.48(+0.26%) |
May 11, 2022 | 187.75 | 192.70 | 185.99 | 186.15 | 525,785 | -2.18(-1.16%) |
May 10, 2022 | 192.03 | 192.45 | 185.39 | 188.34 | 921,193 | +0.15(+0.08%) |
May 09, 2022 | 190.51 | 191.69 | 187.98 | 188.19 | 605,414 | -7.21(-3.69%) |
May 06, 2022 | 196.61 | 197.96 | 192.28 | 195.40 | 702,438 | -4.15(-2.08%) |
May 05, 2022 | 203.83 | 203.83 | 196.97 | 199.54 | 573,033 | -9.57(-4.58%) |
May 04, 2022 | 206.18 | 209.81 | 200.42 | 209.11 | 1,349,094 | -2.45(-1.16%) |
May 03, 2022 | 211.47 | 213.17 | 209.96 | 211.56 | 387,713 | +3.62(+1.74%) |
May 02, 2022 | 206.89 | 208.45 | 204.25 | 207.94 | 284,438 | +0.81(+0.39%) |
Apr 29, 2022 | 210.48 | 213.19 | 206.97 | 207.13 | 321,856 | -4.25(-2.01%) |
Apr 28, 2022 | 208.06 | 212.74 | 206.20 | 211.38 | 260,005 | +6.07(+2.96%) |
Apr 27, 2022 | 203.23 | 207.43 | 203.17 | 205.30 | 292,437 | +2.07(+1.02%) |
Apr 26, 2022 | 208.81 | 209.04 | 202.00 | 203.23 | 534,660 | -7.49(-3.55%) |
Apr 25, 2022 | 206.43 | 210.74 | 206.03 | 210.71 | 310,102 | +2.87(+1.38%) |
Apr 22, 2022 | 211.59 | 212.72 | 207.69 | 207.84 | 405,934 | -6.35(-2.96%) |
Apr 21, 2022 | 220.54 | 223.15 | 214.14 | 214.19 | 404,574 | -4.69(-2.14%) |
Apr 20, 2022 | 220.57 | 221.37 | 218.58 | 218.88 | 210,884 | -1.19(-0.54%) |
Apr 19, 2022 | 215.11 | 220.19 | 214.77 | 220.08 | 264,754 | +3.67(+1.69%) |
Apr 18, 2022 | 215.91 | 218.48 | 214.94 | 216.41 | 193,624 | +0.50(+0.23%) |
Apr 14, 2022 | 219.59 | 220.59 | 215.27 | 215.91 | 280,470 | -3.42(-1.56%) |
Apr 13, 2022 | 214.17 | 219.81 | 214.06 | 219.32 | 240,886 | +1.73(+0.79%) |
Apr 12, 2022 | 221.52 | 222.36 | 216.29 | 217.60 | 376,402 | +0.93(+0.43%) |
Apr 11, 2022 | 215.17 | 219.16 | 214.53 | 216.66 | 606,467 | +1.23(+0.57%) |
Apr 08, 2022 | 213.88 | 218.16 | 213.70 | 215.44 | 363,162 | -1.86(-0.85%) |
Apr 07, 2022 | 217.25 | 218.18 | 212.88 | 217.29 | 467,433 | +1.18(+0.55%) |
Apr 06, 2022 | 217.14 | 217.74 | 213.96 | 216.12 | 564,252 | -5.48(-2.47%) |
Apr 05, 2022 | 224.59 | 226.01 | 220.48 | 221.59 | 631,862 | -5.54(-2.44%) |
Apr 04, 2022 | 225.36 | 227.83 | 224.01 | 227.14 | 768,917 | +10.16(+4.68%) |
Apr 01, 2022 | 216.34 | 217.71 | 214.31 | 216.98 | 269,555 | +2.93(+1.37%) |
Mar 31, 2022 | 218.20 | 218.82 | 213.88 | 214.04 | 471,597 | -3.04(-1.40%) |
Mar 30, 2022 | 218.26 | 220.24 | 215.89 | 217.09 | 369,347 | -1.67(-0.76%) |
Mar 29, 2022 | 220.08 | 221.40 | 215.02 | 218.76 | 607,814 | +8.29(+3.94%) |
Mar 28, 2022 | 211.01 | 213.00 | 209.25 | 210.46 | 392,644 | +1.08(+0.52%) |
Mar 25, 2022 | 210.19 | 210.58 | 206.82 | 209.38 | 302,267 | +0.22(+0.10%) |
Mar 24, 2022 | 206.01 | 209.82 | 204.74 | 209.17 | 328,931 | +5.14(+2.52%) |
Mar 23, 2022 | 206.11 | 206.58 | 203.62 | 204.02 | 528,691 | -4.43(-2.12%) |
Mar 22, 2022 | 207.19 | 210.96 | 207.19 | 208.45 | 633,293 | +4.76(+2.34%) |
Mar 21, 2022 | 206.10 | 206.43 | 201.77 | 203.69 | 268,430 | -2.03(-0.99%) |
Mar 18, 2022 | 201.02 | 206.62 | 201.00 | 205.72 | 366,285 | +0.08(+0.04%) |
Mar 17, 2022 | 201.08 | 205.83 | 200.81 | 205.64 | 383,308 | +0.62(+0.30%) |
Mar 16, 2022 | 197.59 | 205.18 | 197.51 | 205.03 | 643,879 | +13.45(+7.02%) |
Mar 15, 2022 | 189.86 | 191.68 | 188.94 | 191.58 | 281,008 | +2.23(+1.18%) |
Mar 14, 2022 | 190.88 | 193.35 | 188.67 | 189.35 | 431,566 | +2.43(+1.30%) |
Mar 11, 2022 | 191.64 | 191.91 | 186.23 | 186.92 | 468,166 | -2.46(-1.30%) |
Mar 10, 2022 | 190.21 | 190.91 | 186.25 | 189.38 | 670,598 | -4.67(-2.41%) |
Mar 09, 2022 | 192.28 | 195.50 | 189.93 | 194.05 | 745,711 | +15.94(+8.95%) |
Mar 08, 2022 | 183.24 | 185.43 | 175.55 | 178.11 | 1,020,272 | -1.74(-0.97%) |
Mar 07, 2022 | 191.66 | 192.27 | 177.98 | 179.85 | 959,557 | -14.88(-7.64%) |
Mar 04, 2022 | 196.99 | 197.46 | 193.03 | 194.73 | 768,044 | -5.23(-2.62%) |
Mar 03, 2022 | 207.16 | 207.46 | 199.62 | 199.96 | 346,561 | -6.20(-3.01%) |
Mar 02, 2022 | 205.10 | 207.35 | 204.17 | 206.16 | 327,377 | +1.55(+0.76%) |