Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 218.81 | 221.56 | 215.28 | 219.26 | 113,182 | -0.35(-0.16%) |
May 27, 2022 | 216.16 | 219.83 | 215.41 | 219.61 | 70,705 | +5.97(+2.80%) |
May 26, 2022 | 210.66 | 215.10 | 210.20 | 213.64 | 71,127 | +5.12(+2.46%) |
May 25, 2022 | 204.63 | 210.09 | 204.11 | 208.52 | 71,880 | +3.00(+1.46%) |
May 24, 2022 | 206.75 | 208.72 | 202.62 | 205.52 | 87,523 | -2.85(-1.37%) |
May 23, 2022 | 204.53 | 209.29 | 204.07 | 208.37 | 67,431 | +5.38(+2.65%) |
May 20, 2022 | 210.33 | 210.33 | 198.33 | 202.99 | 90,023 | -5.57(-2.67%) |
May 19, 2022 | 207.04 | 210.92 | 203.48 | 208.56 | 132,837 | +1.03(+0.49%) |
May 18, 2022 | 208.97 | 212.27 | 206.68 | 207.53 | 101,221 | -2.60(-1.24%) |
May 17, 2022 | 207.99 | 210.39 | 205.90 | 210.13 | 58,067 | +5.11(+2.49%) |
May 16, 2022 | 204.27 | 207.14 | 201.38 | 205.02 | 70,043 | -0.77(-0.37%) |
May 13, 2022 | 204.05 | 208.29 | 202.75 | 205.79 | 73,466 | +4.12(+2.04%) |
May 12, 2022 | 197.97 | 202.74 | 195.33 | 201.67 | 96,746 | +2.51(+1.26%) |
May 11, 2022 | 201.05 | 206.45 | 198.80 | 199.16 | 98,052 | -0.66(-0.33%) |
May 10, 2022 | 209.16 | 210.08 | 196.02 | 199.82 | 138,223 | -6.35(-3.08%) |
May 09, 2022 | 207.88 | 210.98 | 205.34 | 206.16 | 130,148 | -3.86(-1.84%) |
May 06, 2022 | 208.43 | 211.67 | 202.85 | 210.02 | 138,893 | +0.59(+0.28%) |
May 05, 2022 | 217.54 | 217.78 | 206.25 | 209.43 | 128,709 | -11.81(-5.34%) |
May 04, 2022 | 218.25 | 222.08 | 213.53 | 221.24 | 153,558 | +3.75(+1.72%) |
May 03, 2022 | 222.71 | 224.35 | 217.47 | 217.50 | 79,641 | -4.25(-1.91%) |
May 02, 2022 | 224.86 | 229.25 | 218.07 | 221.74 | 126,722 | +0.81(+0.37%) |
Apr 29, 2022 | 232.62 | 232.62 | 219.58 | 220.93 | 144,250 | -9.28(-4.03%) |
Apr 28, 2022 | 230.40 | 230.40 | 220.99 | 230.21 | 127,044 | +3.09(+1.36%) |
Apr 27, 2022 | 225.63 | 230.09 | 225.54 | 227.12 | 102,322 | +1.51(+0.67%) |
Apr 26, 2022 | 231.99 | 233.56 | 224.84 | 225.61 | 108,678 | -7.94(-3.40%) |
Apr 25, 2022 | 232.21 | 234.86 | 225.76 | 233.55 | 116,529 | +0.68(+0.29%) |
Apr 22, 2022 | 236.31 | 236.31 | 231.82 | 232.87 | 130,677 | -4.75(-2.00%) |
Apr 21, 2022 | 238.43 | 241.53 | 236.78 | 237.63 | 149,651 | +1.53(+0.65%) |
Apr 20, 2022 | 233.55 | 237.01 | 229.62 | 236.09 | 65,107 | +5.69(+2.47%) |
Apr 19, 2022 | 225.85 | 232.07 | 225.85 | 230.40 | 74,643 | +4.93(+2.19%) |
Apr 18, 2022 | 229.90 | 231.08 | 221.86 | 225.47 | 113,111 | -5.47(-2.37%) |
Apr 14, 2022 | 234.99 | 237.18 | 230.34 | 230.94 | 76,517 | -3.49(-1.49%) |
Apr 13, 2022 | 231.08 | 234.99 | 228.33 | 234.43 | 87,172 | +3.36(+1.45%) |
Apr 12, 2022 | 231.32 | 235.31 | 228.56 | 231.07 | 80,092 | +2.50(+1.09%) |
Apr 11, 2022 | 231.84 | 234.43 | 227.73 | 228.57 | 85,693 | -2.91(-1.26%) |
Apr 08, 2022 | 232.04 | 236.56 | 230.03 | 231.48 | 129,935 | -1.76(-0.76%) |
Apr 07, 2022 | 237.27 | 238.64 | 230.64 | 233.24 | 122,062 | -5.46(-2.29%) |
Apr 06, 2022 | 228.22 | 239.64 | 226.77 | 238.70 | 187,920 | +8.71(+3.79%) |
Apr 05, 2022 | 232.35 | 238.03 | 229.50 | 229.99 | 118,840 | -1.55(-0.67%) |
Apr 04, 2022 | 232.68 | 234.86 | 230.95 | 231.54 | 58,947 | +0.13(+0.06%) |
Apr 01, 2022 | 227.83 | 231.70 | 225.91 | 231.41 | 117,131 | +4.17(+1.83%) |
Mar 31, 2022 | 228.51 | 232.18 | 227.09 | 227.24 | 94,932 | -1.28(-0.56%) |
Mar 30, 2022 | 229.41 | 230.67 | 226.30 | 228.53 | 97,398 | -1.53(-0.66%) |
Mar 29, 2022 | 232.57 | 232.57 | 229.66 | 230.05 | 90,633 | +0.67(+0.29%) |
Mar 28, 2022 | 231.06 | 231.11 | 225.86 | 229.39 | 55,919 | -2.01(-0.87%) |
Mar 25, 2022 | 232.63 | 232.74 | 229.23 | 231.40 | 91,711 | +1.04(+0.45%) |
Mar 24, 2022 | 226.65 | 232.40 | 226.65 | 230.36 | 100,912 | +3.64(+1.60%) |
Mar 23, 2022 | 226.39 | 228.07 | 225.13 | 226.72 | 81,891 | -1.69(-0.74%) |
Mar 22, 2022 | 226.56 | 231.17 | 225.66 | 228.42 | 116,488 | +2.05(+0.91%) |
Mar 21, 2022 | 227.05 | 227.86 | 223.43 | 226.37 | 85,883 | -0.81(-0.36%) |
Mar 18, 2022 | 223.18 | 227.32 | 221.12 | 227.17 | 200,113 | +5.21(+2.35%) |
Mar 17, 2022 | 216.21 | 223.23 | 215.52 | 221.96 | 106,158 | +5.46(+2.52%) |
Mar 16, 2022 | 217.56 | 218.44 | 210.34 | 216.50 | 87,767 | +0.09(+0.04%) |
Mar 15, 2022 | 212.93 | 216.58 | 210.50 | 216.41 | 89,841 | +5.92(+2.81%) |
Mar 14, 2022 | 209.78 | 214.56 | 209.09 | 210.49 | 65,934 | +1.39(+0.66%) |
Mar 11, 2022 | 211.43 | 214.35 | 208.51 | 209.10 | 75,537 | -2.20(-1.04%) |
Mar 10, 2022 | 207.88 | 211.70 | 207.39 | 211.31 | 66,659 | +0.42(+0.20%) |
Mar 09, 2022 | 209.22 | 211.98 | 203.68 | 210.89 | 98,954 | +5.04(+2.45%) |
Mar 08, 2022 | 204.55 | 212.50 | 202.72 | 205.85 | 100,484 | +0.48(+0.23%) |
Mar 07, 2022 | 214.17 | 214.17 | 204.22 | 205.37 | 109,344 | -10.62(-4.92%) |
Mar 04, 2022 | 211.34 | 218.35 | 211.34 | 215.99 | 127,841 | +1.46(+0.68%) |
Mar 03, 2022 | 216.60 | 218.75 | 212.62 | 214.54 | 70,697 | +0.01(+0.00%) |
Mar 02, 2022 | 211.26 | 216.71 | 210.77 | 214.53 | 163,228 | +5.24(+2.50%) |