Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 214.13 | 214.37 | 209.99 | 211.40 | 308,612 | -3.49(-1.62%) |
May 27, 2022 | 209.74 | 214.94 | 209.73 | 214.89 | 266,299 | +6.76(+3.25%) |
May 26, 2022 | 204.05 | 209.19 | 203.83 | 208.13 | 292,417 | +4.82(+2.37%) |
May 25, 2022 | 198.75 | 204.33 | 198.75 | 203.31 | 257,437 | +3.74(+1.87%) |
May 24, 2022 | 202.45 | 202.53 | 197.14 | 199.57 | 298,254 | -4.79(-2.34%) |
May 23, 2022 | 204.94 | 205.11 | 200.78 | 204.37 | 335,528 | +1.22(+0.60%) |
May 20, 2022 | 205.40 | 205.95 | 197.51 | 203.14 | 356,925 | +0.35(+0.18%) |
May 19, 2022 | 198.93 | 205.52 | 198.93 | 202.79 | 411,360 | +2.13(+1.06%) |
May 18, 2022 | 205.41 | 207.01 | 199.61 | 200.66 | 476,366 | -7.93(-3.80%) |
May 17, 2022 | 207.07 | 208.58 | 203.58 | 208.58 | 378,059 | +6.08(+3.00%) |
May 16, 2022 | 204.46 | 206.39 | 202.25 | 202.50 | 356,949 | -3.07(-1.49%) |
May 13, 2022 | 199.87 | 206.73 | 199.81 | 205.57 | 589,275 | +9.03(+4.59%) |
May 12, 2022 | 191.87 | 198.66 | 190.41 | 196.54 | 831,760 | +3.59(+1.86%) |
May 11, 2022 | 198.67 | 202.26 | 192.62 | 192.95 | 930,092 | -6.04(-3.04%) |
May 10, 2022 | 201.95 | 204.20 | 194.03 | 198.99 | 714,948 | +0.04(+0.02%) |
May 09, 2022 | 207.10 | 208.39 | 198.02 | 198.95 | 584,415 | -11.81(-5.60%) |
May 06, 2022 | 214.50 | 214.51 | 207.98 | 210.76 | 538,563 | -4.82(-2.24%) |
May 05, 2022 | 223.88 | 223.88 | 213.13 | 215.58 | 370,802 | -10.96(-4.84%) |
May 04, 2022 | 221.30 | 226.83 | 216.37 | 226.54 | 365,937 | +5.86(+2.66%) |
May 03, 2022 | 220.36 | 222.05 | 218.82 | 220.68 | 269,753 | -0.15(-0.07%) |
May 02, 2022 | 217.42 | 221.12 | 214.95 | 220.83 | 477,898 | +3.22(+1.48%) |
Apr 29, 2022 | 222.73 | 226.34 | 217.34 | 217.60 | 379,712 | -6.71(-2.99%) |
Apr 28, 2022 | 223.24 | 225.53 | 217.51 | 224.32 | 300,564 | +4.34(+1.97%) |
Apr 27, 2022 | 221.37 | 223.96 | 219.32 | 219.98 | 411,658 | -0.73(-0.33%) |
Apr 26, 2022 | 227.70 | 227.93 | 220.71 | 220.71 | 303,720 | -8.55(-3.73%) |
Apr 25, 2022 | 224.74 | 229.25 | 223.43 | 229.25 | 230,630 | +3.12(+1.38%) |
Apr 22, 2022 | 231.65 | 231.82 | 225.95 | 226.13 | 252,085 | -6.02(-2.59%) |
Apr 21, 2022 | 240.46 | 241.69 | 231.35 | 232.15 | 357,299 | -6.11(-2.56%) |
Apr 20, 2022 | 240.15 | 240.50 | 237.83 | 238.26 | 161,624 | -0.32(-0.13%) |
Apr 19, 2022 | 232.97 | 239.22 | 232.97 | 238.58 | 236,634 | +5.96(+2.56%) |
Apr 18, 2022 | 234.74 | 235.19 | 231.11 | 232.62 | 264,938 | -2.88(-1.22%) |
Apr 14, 2022 | 239.25 | 239.87 | 235.43 | 235.49 | 190,446 | -3.54(-1.48%) |
Apr 13, 2022 | 234.88 | 239.50 | 234.61 | 239.03 | 156,626 | +4.85(+2.07%) |
Apr 12, 2022 | 237.25 | 240.51 | 233.47 | 234.18 | 221,243 | -0.09(-0.04%) |
Apr 11, 2022 | 234.44 | 237.03 | 233.34 | 234.27 | 248,189 | -1.79(-0.76%) |
Apr 08, 2022 | 238.28 | 239.07 | 235.59 | 236.06 | 189,799 | -2.72(-1.14%) |
Apr 07, 2022 | 238.68 | 240.50 | 235.09 | 238.79 | 232,809 | -0.37(-0.15%) |
Apr 06, 2022 | 241.25 | 241.25 | 236.66 | 239.15 | 173,566 | -4.18(-1.72%) |
Apr 05, 2022 | 249.39 | 250.03 | 242.88 | 243.33 | 203,429 | -6.32(-2.53%) |
Apr 04, 2022 | 248.40 | 249.67 | 247.34 | 249.65 | 169,402 | +2.23(+0.90%) |
Apr 01, 2022 | 245.62 | 247.52 | 244.58 | 247.42 | 168,452 | +2.84(+1.16%) |
Mar 31, 2022 | 247.94 | 248.73 | 244.46 | 244.58 | 192,152 | -3.03(-1.22%) |
Mar 30, 2022 | 251.21 | 251.91 | 246.48 | 247.61 | 387,938 | -4.47(-1.78%) |
Mar 29, 2022 | 246.44 | 252.83 | 246.44 | 252.08 | 289,668 | +8.26(+3.39%) |
Mar 28, 2022 | 242.87 | 244.40 | 239.45 | 243.82 | 205,971 | +0.88(+0.36%) |
Mar 25, 2022 | 244.84 | 244.84 | 240.26 | 242.94 | 129,659 | -1.45(-0.59%) |
Mar 24, 2022 | 242.75 | 244.39 | 239.74 | 244.39 | 138,838 | +3.11(+1.29%) |
Mar 23, 2022 | 244.38 | 245.75 | 241.22 | 241.29 | 282,493 | -4.55(-1.85%) |
Mar 22, 2022 | 243.42 | 246.80 | 243.21 | 245.83 | 475,436 | +3.37(+1.39%) |
Mar 21, 2022 | 245.28 | 245.64 | 240.65 | 242.46 | 326,681 | -2.32(-0.95%) |
Mar 18, 2022 | 239.88 | 245.11 | 239.18 | 244.78 | 195,591 | +4.40(+1.83%) |
Mar 17, 2022 | 233.93 | 240.38 | 233.71 | 240.38 | 185,478 | +5.15(+2.19%) |
Mar 16, 2022 | 229.02 | 235.24 | 227.62 | 235.24 | 280,256 | +9.31(+4.12%) |
Mar 15, 2022 | 221.89 | 226.04 | 221.35 | 225.92 | 237,632 | +4.85(+2.19%) |
Mar 14, 2022 | 227.42 | 227.76 | 219.99 | 221.07 | 221,043 | -6.24(-2.74%) |
Mar 11, 2022 | 234.69 | 234.80 | 227.18 | 227.31 | 240,832 | -5.39(-2.32%) |
Mar 10, 2022 | 230.52 | 233.17 | 229.30 | 232.70 | 134,931 | -1.58(-0.67%) |
Mar 09, 2022 | 231.20 | 235.38 | 231.13 | 234.28 | 205,788 | +7.75(+3.42%) |
Mar 08, 2022 | 225.95 | 231.88 | 223.75 | 226.53 | 275,735 | +1.08(+0.48%) |
Mar 07, 2022 | 233.37 | 234.24 | 225.16 | 225.45 | 414,491 | -7.58(-3.25%) |
Mar 04, 2022 | 236.00 | 237.94 | 231.36 | 233.03 | 224,678 | -4.42(-1.86%) |
Mar 03, 2022 | 244.04 | 244.04 | 236.39 | 237.44 | 192,684 | -4.87(-2.01%) |
Mar 02, 2022 | 239.76 | 243.03 | 238.10 | 242.31 | 270,287 | +4.17(+1.75%) |