Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 202.19 | 202.19 | 197.65 | 198.72 | 242,912 | -3.93(-1.94%) |
May 27, 2022 | 201.27 | 203.90 | 199.29 | 202.65 | 161,449 | +3.76(+1.89%) |
May 26, 2022 | 192.28 | 199.81 | 192.12 | 198.89 | 231,959 | +4.44(+2.28%) |
May 25, 2022 | 188.23 | 196.85 | 188.23 | 194.45 | 273,094 | +3.75(+1.97%) |
May 24, 2022 | 190.25 | 193.79 | 188.06 | 190.70 | 301,131 | -2.09(-1.08%) |
May 23, 2022 | 193.84 | 195.05 | 190.54 | 192.79 | 201,667 | +1.37(+0.72%) |
May 20, 2022 | 196.50 | 197.34 | 189.31 | 191.42 | 221,552 | -1.25(-0.65%) |
May 19, 2022 | 184.80 | 195.00 | 184.30 | 192.67 | 300,268 | +6.01(+3.22%) |
May 18, 2022 | 192.02 | 192.59 | 184.21 | 186.66 | 347,063 | -6.35(-3.29%) |
May 17, 2022 | 199.82 | 201.06 | 190.74 | 193.01 | 296,026 | -2.78(-1.42%) |
May 16, 2022 | 199.02 | 202.25 | 195.27 | 195.79 | 379,747 | -7.07(-3.49%) |
May 13, 2022 | 194.49 | 204.15 | 194.01 | 202.86 | 291,643 | +12.74(+6.70%) |
May 12, 2022 | 189.47 | 199.28 | 186.34 | 190.12 | 794,372 | +7.43(+4.07%) |
May 11, 2022 | 185.76 | 189.45 | 179.55 | 182.69 | 338,118 | -4.83(-2.58%) |
May 10, 2022 | 188.99 | 192.37 | 184.06 | 187.52 | 302,800 | +2.94(+1.59%) |
May 09, 2022 | 189.30 | 190.22 | 179.13 | 184.58 | 574,502 | -9.71(-5.00%) |
May 06, 2022 | 193.55 | 196.87 | 188.03 | 194.29 | 349,161 | -1.39(-0.71%) |
May 05, 2022 | 207.05 | 207.73 | 194.32 | 195.68 | 368,678 | -15.29(-7.25%) |
May 04, 2022 | 208.05 | 211.47 | 202.62 | 210.97 | 188,827 | +4.03(+1.95%) |
May 03, 2022 | 206.19 | 207.82 | 203.34 | 206.94 | 178,339 | -0.66(-0.32%) |
May 02, 2022 | 204.02 | 207.75 | 202.74 | 207.60 | 228,111 | +1.19(+0.58%) |
Apr 29, 2022 | 207.67 | 216.32 | 205.46 | 206.41 | 280,407 | -2.20(-1.05%) |
Apr 28, 2022 | 204.55 | 211.10 | 203.77 | 208.61 | 204,519 | +7.41(+3.68%) |
Apr 27, 2022 | 202.44 | 204.05 | 200.98 | 201.20 | 161,832 | +0.07(+0.03%) |
Apr 26, 2022 | 206.25 | 206.25 | 200.92 | 201.13 | 209,305 | -6.87(-3.30%) |
Apr 25, 2022 | 202.12 | 208.47 | 201.00 | 208.00 | 304,986 | +4.95(+2.44%) |
Apr 22, 2022 | 204.52 | 207.08 | 201.69 | 203.05 | 200,410 | -2.09(-1.02%) |
Apr 21, 2022 | 213.28 | 215.93 | 203.44 | 205.14 | 182,387 | -6.65(-3.14%) |
Apr 20, 2022 | 215.31 | 215.31 | 210.62 | 211.79 | 146,886 | -0.85(-0.40%) |
Apr 19, 2022 | 207.73 | 214.00 | 206.48 | 212.64 | 285,712 | +3.13(+1.49%) |
Apr 18, 2022 | 213.27 | 213.76 | 208.22 | 209.51 | 183,005 | -4.49(-2.10%) |
Apr 14, 2022 | 216.60 | 217.36 | 213.78 | 214.00 | 228,267 | -3.45(-1.59%) |
Apr 13, 2022 | 215.39 | 218.49 | 213.73 | 217.45 | 401,270 | +3.21(+1.50%) |
Apr 12, 2022 | 218.71 | 220.23 | 213.86 | 214.24 | 289,037 | -2.17(-1.00%) |
Apr 11, 2022 | 218.83 | 219.35 | 214.50 | 216.41 | 379,468 | -5.38(-2.43%) |
Apr 08, 2022 | 218.33 | 225.69 | 216.68 | 221.79 | 216,127 | +1.64(+0.74%) |
Apr 07, 2022 | 224.30 | 227.37 | 220.13 | 220.15 | 503,370 | -3.65(-1.63%) |
Apr 06, 2022 | 225.01 | 225.01 | 221.17 | 223.80 | 379,721 | -2.87(-1.27%) |
Apr 05, 2022 | 234.44 | 234.49 | 223.63 | 226.67 | 322,266 | -6.16(-2.65%) |
Apr 04, 2022 | 224.78 | 234.34 | 224.78 | 232.83 | 425,772 | +9.51(+4.26%) |
Apr 01, 2022 | 229.99 | 229.99 | 219.00 | 223.32 | 248,741 | +4.32(+1.97%) |
Mar 31, 2022 | 221.00 | 222.14 | 218.71 | 219.00 | 188,304 | -2.91(-1.31%) |
Mar 30, 2022 | 222.87 | 225.24 | 220.53 | 221.91 | 141,750 | -2.79(-1.24%) |
Mar 29, 2022 | 227.76 | 229.46 | 223.74 | 224.70 | 384,743 | +2.54(+1.14%) |
Mar 28, 2022 | 220.14 | 224.50 | 220.14 | 222.16 | 321,675 | +4.59(+2.11%) |
Mar 25, 2022 | 220.60 | 220.60 | 213.94 | 217.57 | 149,358 | -1.07(-0.49%) |
Mar 24, 2022 | 217.92 | 218.97 | 214.84 | 218.64 | 166,754 | +2.44(+1.13%) |
Mar 23, 2022 | 219.03 | 221.09 | 215.09 | 216.20 | 149,337 | -5.60(-2.52%) |
Mar 22, 2022 | 220.30 | 226.19 | 218.86 | 221.80 | 185,123 | +3.84(+1.76%) |
Mar 21, 2022 | 221.45 | 222.98 | 216.22 | 217.96 | 204,660 | -2.40(-1.09%) |
Mar 18, 2022 | 214.19 | 220.89 | 211.50 | 220.36 | 422,971 | +6.37(+2.98%) |
Mar 17, 2022 | 214.35 | 215.99 | 211.68 | 213.99 | 169,226 | +1.10(+0.52%) |
Mar 16, 2022 | 209.30 | 213.35 | 204.74 | 212.89 | 492,933 | +6.99(+3.39%) |
Mar 15, 2022 | 202.68 | 206.44 | 200.12 | 205.90 | 443,097 | +3.16(+1.56%) |
Mar 14, 2022 | 207.97 | 209.47 | 199.31 | 202.74 | 486,306 | -6.62(-3.16%) |
Mar 11, 2022 | 219.00 | 219.50 | 209.23 | 209.36 | 195,608 | -6.59(-3.05%) |
Mar 10, 2022 | 218.30 | 218.94 | 211.07 | 215.95 | 370,957 | -6.63(-2.98%) |
Mar 09, 2022 | 215.27 | 225.72 | 214.75 | 222.58 | 344,642 | +11.53(+5.46%) |
Mar 08, 2022 | 215.81 | 217.00 | 210.27 | 211.05 | 480,438 | -7.42(-3.40%) |
Mar 07, 2022 | 225.43 | 226.85 | 217.81 | 218.47 | 253,505 | -8.04(-3.55%) |
Mar 04, 2022 | 228.80 | 231.27 | 225.15 | 226.51 | 210,727 | -2.93(-1.28%) |
Mar 03, 2022 | 233.66 | 233.66 | 225.72 | 229.44 | 220,530 | -3.66(-1.57%) |
Mar 02, 2022 | 231.59 | 235.93 | 226.78 | 233.10 | 235,041 | +1.35(+0.58%) |