Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 209.36 | 211.62 | 207.85 | 210.56 | 428,748 | -0.97(-0.46%) |
May 27, 2022 | 209.52 | 211.65 | 208.89 | 211.53 | 245,457 | +3.44(+1.66%) |
May 26, 2022 | 206.01 | 208.87 | 205.75 | 208.09 | 343,524 | +3.85(+1.89%) |
May 25, 2022 | 199.59 | 204.54 | 198.58 | 204.23 | 316,517 | +3.12(+1.55%) |
May 24, 2022 | 201.43 | 202.07 | 196.70 | 201.11 | 330,923 | -0.38(-0.19%) |
May 23, 2022 | 201.16 | 203.23 | 199.72 | 201.49 | 306,840 | +2.24(+1.12%) |
May 20, 2022 | 205.68 | 207.30 | 195.82 | 199.25 | 408,612 | -4.81(-2.36%) |
May 19, 2022 | 202.31 | 207.65 | 201.10 | 204.06 | 464,488 | +0.05(+0.02%) |
May 18, 2022 | 209.29 | 209.98 | 203.52 | 204.01 | 378,815 | -6.57(-3.12%) |
May 17, 2022 | 207.30 | 210.62 | 206.85 | 210.58 | 387,212 | +6.16(+3.01%) |
May 16, 2022 | 203.57 | 205.78 | 199.57 | 204.43 | 262,663 | +0.33(+0.16%) |
May 13, 2022 | 203.59 | 205.31 | 202.45 | 204.10 | 184,969 | +1.64(+0.81%) |
May 12, 2022 | 197.83 | 202.53 | 197.14 | 202.46 | 336,962 | +3.62(+1.82%) |
May 11, 2022 | 202.69 | 205.45 | 198.29 | 198.84 | 301,498 | -2.91(-1.44%) |
May 10, 2022 | 206.82 | 207.41 | 199.60 | 201.75 | 410,942 | -3.73(-1.82%) |
May 09, 2022 | 203.00 | 207.51 | 203.00 | 205.48 | 339,525 | -0.16(-0.08%) |
May 06, 2022 | 209.41 | 209.41 | 203.18 | 205.64 | 372,578 | -3.62(-1.73%) |
May 05, 2022 | 212.66 | 213.97 | 207.26 | 209.26 | 366,660 | -5.64(-2.62%) |
May 04, 2022 | 207.93 | 215.47 | 206.68 | 214.90 | 382,773 | +7.70(+3.72%) |
May 03, 2022 | 202.78 | 207.48 | 202.78 | 207.20 | 408,274 | +5.24(+2.60%) |
May 02, 2022 | 201.14 | 204.03 | 197.60 | 201.96 | 391,902 | +1.63(+0.81%) |
Apr 29, 2022 | 207.25 | 207.60 | 199.70 | 200.33 | 510,867 | -7.31(-3.52%) |
Apr 28, 2022 | 208.83 | 208.83 | 203.65 | 207.63 | 609,315 | -0.17(-0.08%) |
Apr 27, 2022 | 208.31 | 210.61 | 206.56 | 207.80 | 416,695 | +0.76(+0.37%) |
Apr 26, 2022 | 209.27 | 210.48 | 206.53 | 207.04 | 362,912 | -3.44(-1.63%) |
Apr 25, 2022 | 208.37 | 211.62 | 202.37 | 210.48 | 613,768 | +0.83(+0.40%) |
Apr 22, 2022 | 213.86 | 213.86 | 209.05 | 209.65 | 611,754 | -3.59(-1.68%) |
Apr 21, 2022 | 219.65 | 221.89 | 212.59 | 213.24 | 1,141,802 | -0.12(-0.06%) |
Apr 20, 2022 | 215.37 | 217.91 | 212.89 | 213.37 | 745,555 | -0.52(-0.24%) |
Apr 19, 2022 | 205.19 | 214.45 | 204.98 | 213.88 | 966,639 | +9.96(+4.89%) |
Apr 18, 2022 | 197.96 | 204.94 | 197.96 | 203.92 | 570,047 | +4.85(+2.43%) |
Apr 14, 2022 | 199.41 | 200.10 | 197.59 | 199.07 | 271,495 | +0.49(+0.25%) |
Apr 13, 2022 | 197.07 | 199.77 | 196.84 | 198.58 | 333,976 | +0.07(+0.04%) |
Apr 12, 2022 | 199.13 | 202.35 | 198.43 | 198.51 | 365,414 | -0.21(-0.10%) |
Apr 11, 2022 | 196.99 | 200.65 | 196.99 | 198.72 | 350,833 | +2.24(+1.14%) |
Apr 08, 2022 | 194.62 | 199.38 | 193.48 | 196.47 | 493,411 | +2.93(+1.51%) |
Apr 07, 2022 | 195.34 | 195.97 | 191.84 | 193.54 | 368,977 | -1.96(-1.00%) |
Apr 06, 2022 | 193.14 | 196.57 | 191.86 | 195.50 | 336,891 | +1.05(+0.54%) |
Apr 05, 2022 | 196.25 | 197.81 | 194.02 | 194.45 | 292,241 | -2.21(-1.12%) |
Apr 04, 2022 | 191.42 | 196.67 | 189.50 | 196.66 | 368,509 | +4.62(+2.41%) |
Apr 01, 2022 | 194.94 | 194.94 | 190.21 | 192.04 | 355,710 | -1.68(-0.87%) |
Mar 31, 2022 | 196.19 | 199.10 | 193.65 | 193.72 | 367,586 | -3.32(-1.68%) |
Mar 30, 2022 | 197.75 | 200.37 | 196.60 | 197.04 | 248,695 | -1.63(-0.82%) |
Mar 29, 2022 | 195.27 | 199.28 | 194.83 | 198.67 | 588,962 | +4.59(+2.37%) |
Mar 28, 2022 | 196.58 | 196.58 | 191.49 | 194.08 | 517,971 | -2.79(-1.42%) |
Mar 25, 2022 | 195.71 | 197.56 | 194.26 | 196.87 | 287,177 | +1.80(+0.92%) |
Mar 24, 2022 | 196.14 | 196.72 | 193.40 | 195.07 | 307,629 | -0.23(-0.12%) |
Mar 23, 2022 | 199.93 | 199.95 | 193.87 | 195.30 | 332,125 | -5.10(-2.55%) |
Mar 22, 2022 | 202.40 | 202.40 | 199.01 | 200.40 | 239,070 | -0.21(-0.10%) |
Mar 21, 2022 | 201.91 | 203.96 | 199.86 | 200.61 | 450,000 | -1.13(-0.56%) |
Mar 18, 2022 | 198.24 | 202.51 | 196.01 | 201.74 | 1,272,441 | +3.43(+1.73%) |
Mar 17, 2022 | 193.27 | 198.32 | 192.80 | 198.31 | 433,725 | +3.89(+2.00%) |
Mar 16, 2022 | 192.01 | 194.94 | 190.66 | 194.42 | 496,399 | +3.42(+1.79%) |
Mar 15, 2022 | 194.77 | 194.77 | 188.98 | 190.99 | 611,939 | -2.01(-1.04%) |
Mar 14, 2022 | 193.27 | 194.69 | 190.61 | 193.00 | 768,418 | -0.92(-0.48%) |
Mar 11, 2022 | 196.05 | 197.44 | 193.77 | 193.93 | 236,507 | -1.24(-0.64%) |
Mar 10, 2022 | 192.68 | 195.47 | 192.68 | 195.17 | 226,286 | -0.63(-0.32%) |
Mar 09, 2022 | 198.67 | 200.12 | 195.52 | 195.80 | 315,829 | +1.26(+0.65%) |
Mar 08, 2022 | 194.76 | 201.83 | 193.62 | 194.54 | 534,533 | +2.07(+1.08%) |
Mar 07, 2022 | 195.62 | 195.62 | 189.82 | 192.47 | 507,308 | -3.16(-1.61%) |
Mar 04, 2022 | 195.20 | 195.82 | 192.36 | 195.62 | 338,519 | -2.97(-1.50%) |
Mar 03, 2022 | 198.70 | 200.19 | 196.57 | 198.59 | 328,163 | +1.32(+0.67%) |
Mar 02, 2022 | 192.87 | 198.98 | 192.26 | 197.27 | 351,142 | +6.84(+3.59%) |