Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 200.22 | 201.19 | 197.77 | 199.62 | 1,258,745 | -3.66(-1.80%) |
May 27, 2022 | 201.95 | 205.18 | 201.59 | 203.28 | 908,335 | +4.00(+2.01%) |
May 26, 2022 | 194.19 | 200.39 | 193.15 | 199.28 | 836,095 | +6.51(+3.38%) |
May 25, 2022 | 188.20 | 194.56 | 186.78 | 192.76 | 1,352,564 | +4.04(+2.14%) |
May 24, 2022 | 192.93 | 193.40 | 186.04 | 188.72 | 728,810 | -5.00(-2.58%) |
May 23, 2022 | 193.20 | 194.48 | 187.41 | 193.72 | 777,984 | +2.33(+1.22%) |
May 20, 2022 | 189.02 | 191.75 | 185.40 | 191.39 | 781,106 | +3.39(+1.80%) |
May 19, 2022 | 183.34 | 191.67 | 182.69 | 188.00 | 1,049,311 | +3.03(+1.64%) |
May 18, 2022 | 191.79 | 192.15 | 184.03 | 184.97 | 1,165,934 | -9.09(-4.68%) |
May 17, 2022 | 195.93 | 195.93 | 191.46 | 194.05 | 768,684 | +1.31(+0.68%) |
May 16, 2022 | 193.55 | 194.49 | 190.67 | 192.75 | 565,050 | -2.16(-1.11%) |
May 13, 2022 | 191.74 | 195.42 | 191.18 | 194.91 | 913,000 | +5.44(+2.87%) |
May 12, 2022 | 186.30 | 189.88 | 185.77 | 189.47 | 1,334,737 | +1.08(+0.57%) |
May 11, 2022 | 195.01 | 196.09 | 188.03 | 188.39 | 945,461 | -8.69(-4.41%) |
May 10, 2022 | 198.59 | 199.39 | 191.15 | 197.08 | 1,078,419 | +0.76(+0.39%) |
May 09, 2022 | 201.61 | 203.08 | 195.68 | 196.32 | 1,595,192 | -5.38(-2.67%) |
May 06, 2022 | 203.52 | 205.57 | 199.99 | 201.71 | 1,053,005 | -3.08(-1.50%) |
May 05, 2022 | 207.68 | 209.24 | 202.08 | 204.78 | 1,376,132 | -4.32(-2.06%) |
May 04, 2022 | 201.62 | 209.80 | 199.99 | 209.10 | 1,032,390 | +7.45(+3.70%) |
May 03, 2022 | 201.45 | 202.26 | 198.86 | 201.65 | 1,595,014 | -0.45(-0.22%) |
May 02, 2022 | 199.67 | 203.87 | 198.94 | 202.10 | 1,552,598 | +1.95(+0.97%) |
Apr 29, 2022 | 200.87 | 204.80 | 199.23 | 200.15 | 2,210,816 | -2.76(-1.36%) |
Apr 28, 2022 | 199.42 | 204.74 | 196.43 | 202.91 | 1,658,118 | +5.82(+2.95%) |
Apr 27, 2022 | 204.02 | 206.99 | 196.32 | 197.09 | 1,334,389 | -7.03(-3.44%) |
Apr 26, 2022 | 208.66 | 208.66 | 203.43 | 204.12 | 1,484,188 | -5.74(-2.74%) |
Apr 25, 2022 | 199.50 | 210.31 | 198.43 | 209.87 | 1,747,209 | +9.64(+4.81%) |
Apr 22, 2022 | 198.78 | 205.52 | 198.08 | 200.23 | 2,427,147 | +0.64(+0.32%) |
Apr 21, 2022 | 202.67 | 211.04 | 199.58 | 199.59 | 3,111,789 | -18.16(-8.34%) |
Apr 20, 2022 | 216.56 | 219.06 | 215.23 | 217.75 | 1,420,663 | +2.93(+1.36%) |
Apr 19, 2022 | 208.30 | 215.14 | 207.67 | 214.81 | 1,795,231 | +5.44(+2.60%) |
Apr 18, 2022 | 212.21 | 214.82 | 208.01 | 209.38 | 1,077,505 | -3.42(-1.61%) |
Apr 14, 2022 | 212.95 | 215.78 | 212.62 | 212.80 | 1,288,350 | +1.36(+0.64%) |
Apr 13, 2022 | 212.14 | 213.03 | 208.62 | 211.44 | 1,373,994 | -2.15(-1.01%) |
Apr 12, 2022 | 215.72 | 218.12 | 212.46 | 213.59 | 922,589 | -1.05(-0.49%) |
Apr 11, 2022 | 217.23 | 219.56 | 214.37 | 214.65 | 742,283 | -4.81(-2.19%) |
Apr 08, 2022 | 219.29 | 221.63 | 216.91 | 219.46 | 632,529 | -1.26(-0.57%) |
Apr 07, 2022 | 218.58 | 222.43 | 215.08 | 220.72 | 989,450 | +1.37(+0.62%) |
Apr 06, 2022 | 226.26 | 226.37 | 218.19 | 219.35 | 1,117,137 | -8.66(-3.80%) |
Apr 05, 2022 | 230.31 | 232.79 | 227.13 | 228.01 | 1,082,213 | -2.61(-1.13%) |
Apr 04, 2022 | 229.51 | 231.36 | 228.24 | 230.62 | 702,733 | +0.36(+0.16%) |
Apr 01, 2022 | 234.63 | 234.63 | 227.38 | 230.25 | 991,851 | -2.92(-1.25%) |
Mar 31, 2022 | 235.90 | 238.00 | 233.18 | 233.18 | 742,940 | -2.39(-1.01%) |
Mar 30, 2022 | 237.97 | 239.44 | 233.62 | 235.56 | 611,023 | -3.54(-1.48%) |
Mar 29, 2022 | 238.81 | 239.48 | 235.75 | 239.10 | 471,880 | +4.41(+1.88%) |
Mar 28, 2022 | 232.37 | 234.88 | 231.37 | 234.69 | 307,383 | +3.13(+1.35%) |
Mar 25, 2022 | 233.31 | 233.81 | 227.99 | 231.56 | 578,449 | -1.05(-0.45%) |
Mar 24, 2022 | 232.93 | 234.22 | 231.11 | 232.62 | 738,847 | -0.09(-0.04%) |
Mar 23, 2022 | 234.48 | 234.48 | 230.29 | 232.70 | 634,276 | -2.93(-1.24%) |
Mar 22, 2022 | 234.52 | 237.94 | 232.40 | 235.63 | 769,082 | +1.73(+0.74%) |
Mar 21, 2022 | 235.66 | 237.03 | 230.73 | 233.90 | 746,533 | -3.22(-1.36%) |
Mar 18, 2022 | 234.72 | 239.75 | 234.42 | 237.12 | 1,396,590 | +1.66(+0.71%) |
Mar 17, 2022 | 227.96 | 235.66 | 226.20 | 235.46 | 791,692 | +5.50(+2.39%) |
Mar 16, 2022 | 228.41 | 232.92 | 225.55 | 229.96 | 1,034,754 | +2.99(+1.32%) |
Mar 15, 2022 | 227.22 | 228.02 | 223.61 | 226.97 | 736,322 | +2.32(+1.03%) |
Mar 14, 2022 | 221.98 | 225.28 | 219.56 | 224.65 | 1,444,608 | +4.46(+2.02%) |
Mar 11, 2022 | 222.20 | 224.70 | 219.07 | 220.19 | 974,619 | -2.27(-1.02%) |
Mar 10, 2022 | 217.00 | 224.23 | 222.47 | 1,051,582 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.45 | 221.59 | 217.68 | 221.32 | 1,157,262 | +7.66(+3.59%) |
Mar 08, 2022 | 212.73 | 217.18 | 211.50 | 213.66 | 867,518 | -0.56(-0.26%) |
Mar 07, 2022 | 223.68 | 224.48 | 213.90 | 214.22 | 1,151,238 | -9.68(-4.32%) |
Mar 04, 2022 | 218.49 | 224.67 | 217.90 | 223.90 | 989,805 | +3.40(+1.54%) |
Mar 03, 2022 | 222.83 | 223.34 | 217.58 | 220.50 | 831,760 | -0.35(-0.16%) |
Mar 02, 2022 | 216.72 | 222.30 | 216.72 | 220.85 | 885,315 | +5.44(+2.52%) |