Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 206.27 | 207.20 | 203.67 | 204.94 | 981,449 | -3.66(-1.76%) |
May 27, 2022 | 202.52 | 208.64 | 202.52 | 208.60 | 547,535 | +6.53(+3.23%) |
May 26, 2022 | 196.60 | 203.30 | 196.60 | 202.06 | 636,167 | +5.85(+2.98%) |
May 25, 2022 | 197.66 | 198.81 | 194.67 | 196.21 | 935,757 | -1.06(-0.54%) |
May 24, 2022 | 197.31 | 198.52 | 194.35 | 197.27 | 717,416 | -0.84(-0.42%) |
May 23, 2022 | 194.61 | 199.05 | 192.50 | 198.10 | 711,909 | +5.39(+2.80%) |
May 20, 2022 | 195.72 | 197.28 | 187.38 | 192.72 | 903,800 | -1.78(-0.91%) |
May 19, 2022 | 195.85 | 197.51 | 193.22 | 194.49 | 615,236 | -2.53(-1.29%) |
May 18, 2022 | 199.50 | 200.18 | 196.10 | 197.03 | 809,536 | -4.16(-2.07%) |
May 17, 2022 | 200.35 | 202.77 | 198.32 | 201.19 | 397,980 | +2.87(+1.45%) |
May 16, 2022 | 199.46 | 199.95 | 196.72 | 198.32 | 455,991 | -1.53(-0.77%) |
May 13, 2022 | 197.75 | 201.49 | 195.89 | 199.85 | 843,398 | +4.34(+2.22%) |
May 12, 2022 | 195.26 | 197.37 | 191.56 | 195.51 | 844,296 | -0.27(-0.14%) |
May 11, 2022 | 199.70 | 204.51 | 195.31 | 195.78 | 608,355 | -4.57(-2.28%) |
May 10, 2022 | 203.20 | 203.92 | 197.47 | 200.36 | 852,724 | -1.38(-0.68%) |
May 09, 2022 | 206.01 | 206.37 | 200.98 | 201.74 | 766,051 | -4.59(-2.23%) |
May 06, 2022 | 208.54 | 208.54 | 204.13 | 206.33 | 643,894 | -3.52(-1.68%) |
May 05, 2022 | 211.01 | 213.14 | 207.41 | 209.85 | 765,600 | -3.90(-1.83%) |
May 04, 2022 | 207.11 | 214.23 | 205.43 | 213.75 | 631,166 | +5.98(+2.88%) |
May 03, 2022 | 206.88 | 211.83 | 204.36 | 207.77 | 948,629 | +2.44(+1.19%) |
May 02, 2022 | 207.61 | 209.75 | 201.50 | 205.34 | 1,425,948 | -3.28(-1.57%) |
Apr 29, 2022 | 221.48 | 221.48 | 207.92 | 208.62 | 1,467,081 | -13.63(-6.13%) |
Apr 28, 2022 | 235.54 | 235.54 | 216.13 | 222.25 | 1,527,836 | -3.92(-1.73%) |
Apr 27, 2022 | 228.33 | 229.96 | 225.06 | 226.17 | 1,589,148 | -2.16(-0.94%) |
Apr 26, 2022 | 232.41 | 233.28 | 227.91 | 228.33 | 1,127,921 | -5.73(-2.45%) |
Apr 25, 2022 | 230.25 | 235.53 | 226.76 | 234.06 | 1,253,668 | +3.56(+1.55%) |
Apr 22, 2022 | 234.50 | 235.43 | 230.18 | 230.50 | 978,633 | -5.19(-2.20%) |
Apr 21, 2022 | 233.99 | 237.04 | 233.99 | 235.68 | 806,117 | +2.77(+1.19%) |
Apr 20, 2022 | 229.89 | 233.28 | 229.62 | 232.91 | 938,324 | +4.54(+1.99%) |
Apr 19, 2022 | 226.39 | 229.24 | 226.11 | 228.37 | 723,191 | +1.93(+0.85%) |
Apr 18, 2022 | 226.19 | 228.81 | 225.47 | 226.44 | 285,572 | -0.91(-0.40%) |
Apr 14, 2022 | 227.29 | 229.32 | 226.11 | 227.35 | 404,657 | +0.26(+0.12%) |
Apr 13, 2022 | 224.85 | 227.28 | 223.07 | 227.09 | 764,343 | +1.38(+0.61%) |
Apr 12, 2022 | 232.14 | 234.00 | 225.11 | 225.71 | 746,800 | -5.65(-2.44%) |
Apr 11, 2022 | 232.73 | 234.00 | 230.72 | 231.36 | 551,051 | -2.69(-1.15%) |
Apr 08, 2022 | 232.46 | 235.20 | 229.28 | 234.05 | 642,793 | +0.62(+0.27%) |
Apr 07, 2022 | 231.89 | 234.17 | 229.84 | 233.43 | 558,262 | +0.93(+0.40%) |
Apr 06, 2022 | 231.62 | 235.19 | 229.79 | 232.50 | 806,083 | -0.01(-0.00%) |
Apr 05, 2022 | 230.37 | 235.98 | 228.70 | 232.50 | 950,297 | +1.12(+0.48%) |
Apr 04, 2022 | 230.56 | 232.34 | 228.70 | 231.39 | 489,155 | +0.83(+0.36%) |
Apr 01, 2022 | 230.00 | 231.72 | 229.17 | 230.56 | 476,851 | +1.20(+0.52%) |
Mar 31, 2022 | 233.60 | 234.61 | 229.03 | 229.36 | 906,102 | -3.68(-1.58%) |
Mar 30, 2022 | 235.84 | 235.84 | 228.69 | 233.04 | 639,563 | -2.49(-1.06%) |
Mar 29, 2022 | 232.23 | 236.82 | 232.23 | 235.52 | 571,589 | +2.46(+1.05%) |
Mar 28, 2022 | 229.90 | 233.68 | 229.90 | 233.07 | 771,929 | +2.77(+1.20%) |
Mar 25, 2022 | 227.28 | 230.68 | 226.33 | 230.30 | 498,920 | +3.19(+1.41%) |
Mar 24, 2022 | 225.03 | 228.59 | 224.28 | 227.10 | 796,192 | +2.67(+1.19%) |
Mar 23, 2022 | 225.31 | 226.93 | 223.53 | 224.44 | 511,827 | -2.37(-1.04%) |
Mar 22, 2022 | 224.41 | 227.52 | 221.15 | 226.81 | 846,739 | +2.93(+1.31%) |
Mar 21, 2022 | 227.22 | 229.34 | 222.29 | 223.87 | 901,860 | -4.50(-1.97%) |
Mar 18, 2022 | 225.42 | 228.59 | 221.98 | 228.37 | 1,548,406 | +3.04(+1.35%) |
Mar 17, 2022 | 223.47 | 225.74 | 222.01 | 225.34 | 864,208 | +2.31(+1.04%) |
Mar 16, 2022 | 221.50 | 223.93 | 219.77 | 223.02 | 1,021,143 | +1.85(+0.84%) |
Mar 15, 2022 | 215.50 | 221.61 | 214.62 | 221.17 | 899,449 | +8.19(+3.84%) |
Mar 14, 2022 | 216.00 | 216.84 | 212.49 | 212.99 | 920,292 | -0.61(-0.29%) |
Mar 11, 2022 | 218.71 | 220.26 | 213.25 | 213.60 | 1,260,508 | -3.67(-1.69%) |
Mar 10, 2022 | 214.49 | 218.26 | 214.09 | 217.26 | 961,720 | -0.52(-0.24%) |
Mar 09, 2022 | 214.87 | 220.76 | 212.90 | 217.79 | 1,190,288 | +7.34(+3.49%) |
Mar 08, 2022 | 210.25 | 213.31 | 207.03 | 210.45 | 1,658,833 | -0.16(-0.08%) |
Mar 07, 2022 | 213.19 | 213.72 | 208.34 | 210.62 | 1,632,274 | -4.44(-2.07%) |
Mar 04, 2022 | 215.54 | 216.86 | 213.27 | 215.06 | 892,638 | -2.42(-1.11%) |
Mar 03, 2022 | 217.87 | 219.91 | 214.90 | 217.48 | 1,190,322 | +0.83(+0.38%) |
Mar 02, 2022 | 213.06 | 217.43 | 212.39 | 216.65 | 984,036 | +4.79(+2.26%) |