Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 203.22 | 203.35 | 199.11 | 202.83 | 607,392 | -2.53(-1.23%) |
May 27, 2022 | 203.17 | 206.28 | 202.53 | 205.36 | 306,807 | +2.94(+1.45%) |
May 26, 2022 | 200.88 | 206.48 | 199.42 | 202.42 | 217,064 | +3.09(+1.55%) |
May 25, 2022 | 195.47 | 201.90 | 194.18 | 199.33 | 277,870 | +3.48(+1.77%) |
May 24, 2022 | 197.09 | 197.66 | 192.93 | 195.85 | 371,224 | -3.16(-1.59%) |
May 23, 2022 | 203.20 | 203.20 | 197.96 | 199.01 | 290,551 | -2.70(-1.34%) |
May 20, 2022 | 204.15 | 204.33 | 197.69 | 201.71 | 352,819 | +1.16(+0.58%) |
May 19, 2022 | 195.46 | 202.60 | 193.86 | 200.56 | 443,769 | +3.88(+1.97%) |
May 18, 2022 | 206.18 | 206.18 | 195.95 | 196.67 | 439,400 | -12.64(-6.04%) |
May 17, 2022 | 210.95 | 212.32 | 204.38 | 209.31 | 688,701 | +0.35(+0.17%) |
May 16, 2022 | 213.88 | 214.08 | 208.25 | 208.96 | 292,228 | -6.22(-2.89%) |
May 13, 2022 | 210.66 | 216.46 | 210.66 | 215.19 | 500,068 | +3.70(+1.75%) |
May 12, 2022 | 201.51 | 212.17 | 201.06 | 211.49 | 423,789 | +8.07(+3.97%) |
May 11, 2022 | 209.66 | 212.46 | 202.73 | 203.42 | 302,936 | -6.54(-3.12%) |
May 10, 2022 | 212.03 | 214.22 | 206.58 | 209.96 | 540,135 | +0.41(+0.19%) |
May 09, 2022 | 203.56 | 212.44 | 203.46 | 209.56 | 374,137 | +3.00(+1.45%) |
May 06, 2022 | 206.16 | 207.21 | 200.56 | 206.56 | 260,654 | -0.76(-0.37%) |
May 05, 2022 | 212.88 | 213.56 | 205.49 | 207.31 | 327,083 | -8.09(-3.75%) |
May 04, 2022 | 207.32 | 215.83 | 204.18 | 215.40 | 366,787 | +5.93(+2.83%) |
May 03, 2022 | 211.24 | 212.16 | 207.90 | 209.47 | 283,589 | -0.83(-0.39%) |
May 02, 2022 | 207.56 | 212.94 | 204.77 | 210.29 | 240,105 | +3.30(+1.59%) |
Apr 29, 2022 | 213.92 | 215.49 | 206.42 | 206.99 | 350,160 | -9.52(-4.39%) |
Apr 28, 2022 | 216.05 | 218.13 | 210.53 | 216.51 | 341,889 | -0.69(-0.32%) |
Apr 27, 2022 | 217.86 | 222.08 | 216.70 | 217.20 | 328,498 | -0.36(-0.17%) |
Apr 26, 2022 | 227.83 | 229.13 | 217.12 | 217.56 | 563,703 | -14.44(-6.22%) |
Apr 25, 2022 | 233.93 | 240.30 | 225.25 | 231.99 | 435,639 | -7.67(-3.20%) |
Apr 22, 2022 | 243.20 | 243.20 | 238.20 | 239.66 | 368,889 | -5.28(-2.16%) |
Apr 21, 2022 | 247.28 | 251.01 | 242.97 | 244.95 | 295,062 | +1.47(+0.60%) |
Apr 20, 2022 | 242.29 | 245.62 | 241.39 | 243.48 | 239,468 | +4.18(+1.74%) |
Apr 19, 2022 | 232.06 | 239.68 | 232.06 | 239.30 | 305,388 | +8.40(+3.64%) |
Apr 18, 2022 | 233.01 | 235.43 | 229.90 | 230.91 | 321,977 | -2.08(-0.89%) |
Apr 14, 2022 | 239.73 | 239.73 | 232.59 | 232.98 | 257,578 | -6.90(-2.88%) |
Apr 13, 2022 | 236.06 | 240.73 | 236.04 | 239.89 | 359,692 | +4.32(+1.83%) |
Apr 12, 2022 | 242.08 | 246.17 | 235.13 | 235.57 | 421,125 | -4.48(-1.86%) |
Apr 11, 2022 | 245.77 | 247.90 | 239.70 | 240.04 | 633,302 | -7.45(-3.01%) |
Apr 08, 2022 | 249.42 | 252.76 | 246.33 | 247.49 | 369,168 | -2.81(-1.12%) |
Apr 07, 2022 | 249.93 | 251.37 | 246.04 | 250.29 | 370,665 | -1.45(-0.57%) |
Apr 06, 2022 | 252.40 | 253.35 | 249.92 | 251.74 | 246,227 | -2.80(-1.10%) |
Apr 05, 2022 | 254.73 | 258.40 | 252.63 | 254.54 | 332,201 | +0.47(+0.18%) |
Apr 04, 2022 | 253.19 | 257.33 | 251.76 | 254.07 | 353,728 | -0.53(-0.21%) |
Apr 01, 2022 | 251.94 | 254.66 | 248.73 | 254.61 | 265,585 | +4.24(+1.69%) |
Mar 31, 2022 | 259.62 | 260.10 | 249.49 | 250.36 | 351,390 | -8.84(-3.41%) |
Mar 30, 2022 | 257.97 | 261.01 | 257.11 | 259.20 | 209,214 | -0.39(-0.15%) |
Mar 29, 2022 | 257.81 | 261.85 | 255.78 | 259.59 | 248,294 | +5.59(+2.20%) |
Mar 28, 2022 | 249.95 | 254.83 | 249.95 | 253.99 | 250,803 | +2.20(+0.87%) |
Mar 25, 2022 | 253.74 | 253.74 | 248.60 | 251.80 | 305,176 | -1.12(-0.44%) |
Mar 24, 2022 | 255.42 | 255.42 | 250.55 | 252.92 | 328,632 | -1.41(-0.56%) |
Mar 23, 2022 | 262.53 | 262.71 | 252.56 | 254.33 | 416,591 | -12.16(-4.56%) |
Mar 22, 2022 | 266.10 | 267.71 | 263.60 | 266.50 | 226,521 | +0.80(+0.30%) |
Mar 21, 2022 | 265.39 | 270.26 | 260.02 | 265.69 | 367,895 | -2.00(-0.75%) |
Mar 18, 2022 | 261.98 | 268.49 | 259.12 | 267.70 | 436,668 | +5.06(+1.93%) |
Mar 17, 2022 | 258.97 | 263.38 | 258.97 | 262.63 | 191,473 | +1.90(+0.73%) |
Mar 16, 2022 | 261.25 | 263.02 | 254.92 | 260.74 | 278,390 | +0.95(+0.37%) |
Mar 15, 2022 | 256.26 | 260.53 | 254.13 | 259.79 | 315,488 | +5.13(+2.01%) |
Mar 14, 2022 | 249.00 | 255.33 | 247.52 | 254.66 | 447,740 | +6.69(+2.70%) |
Mar 11, 2022 | 249.62 | 251.91 | 247.94 | 247.98 | 272,384 | +0.28(+0.11%) |
Mar 10, 2022 | 248.87 | 251.45 | 246.25 | 247.69 | 341,499 | -5.14(-2.03%) |
Mar 09, 2022 | 249.39 | 254.77 | 246.88 | 252.83 | 286,756 | +8.39(+3.43%) |
Mar 08, 2022 | 251.28 | 252.50 | 244.04 | 244.44 | 570,166 | -6.27(-2.50%) |
Mar 07, 2022 | 260.14 | 260.60 | 250.58 | 250.71 | 331,561 | -10.19(-3.91%) |
Mar 04, 2022 | 262.38 | 266.16 | 258.12 | 260.90 | 283,020 | -3.90(-1.47%) |
Mar 03, 2022 | 267.70 | 268.79 | 262.28 | 264.80 | 284,652 | -0.95(-0.36%) |
Mar 02, 2022 | 257.68 | 266.31 | 255.82 | 265.75 | 465,425 | +6.90(+2.67%) |