Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 208.59 | 216.38 | 206.09 | 215.11 | 3,193,917 | +4.70(+2.24%) |
May 27, 2022 | 203.91 | 210.82 | 203.91 | 210.40 | 2,241,086 | +7.07(+3.48%) |
May 26, 2022 | 198.52 | 204.59 | 198.09 | 203.34 | 1,841,842 | +7.64(+3.91%) |
May 25, 2022 | 194.18 | 196.78 | 190.43 | 195.69 | 2,293,800 | -0.90(-0.46%) |
May 24, 2022 | 194.10 | 197.31 | 188.96 | 196.59 | 2,013,602 | +0.54(+0.27%) |
May 23, 2022 | 193.66 | 198.24 | 192.18 | 196.06 | 1,771,030 | +3.63(+1.89%) |
May 20, 2022 | 193.44 | 193.44 | 187.19 | 192.43 | 2,349,628 | +1.77(+0.93%) |
May 19, 2022 | 192.61 | 194.60 | 187.29 | 190.65 | 2,712,730 | -4.33(-2.22%) |
May 18, 2022 | 208.06 | 209.33 | 194.06 | 194.98 | 3,882,491 | -17.17(-8.09%) |
May 17, 2022 | 205.42 | 213.13 | 204.91 | 212.16 | 3,055,930 | +11.28(+5.62%) |
May 16, 2022 | 201.59 | 203.00 | 199.56 | 200.87 | 1,360,059 | -1.50(-0.74%) |
May 13, 2022 | 199.89 | 205.99 | 199.82 | 202.38 | 2,168,785 | +2.96(+1.48%) |
May 12, 2022 | 196.66 | 199.55 | 193.78 | 199.42 | 2,448,805 | +0.96(+0.48%) |
May 11, 2022 | 198.95 | 203.22 | 197.72 | 198.46 | 2,930,944 | -0.82(-0.41%) |
May 10, 2022 | 201.41 | 202.63 | 194.34 | 199.28 | 2,378,840 | -0.20(-0.10%) |
May 09, 2022 | 198.57 | 203.61 | 197.00 | 199.49 | 2,420,888 | -1.86(-0.92%) |
May 06, 2022 | 197.71 | 203.47 | 194.67 | 201.34 | 2,461,611 | +2.84(+1.43%) |
May 05, 2022 | 198.27 | 201.67 | 196.29 | 198.50 | 2,764,133 | -2.16(-1.07%) |
May 04, 2022 | 192.14 | 201.17 | 190.73 | 200.65 | 2,562,076 | +9.63(+5.04%) |
May 03, 2022 | 188.94 | 192.14 | 187.35 | 191.03 | 2,044,040 | +2.33(+1.23%) |
May 02, 2022 | 190.55 | 192.02 | 184.69 | 188.70 | 2,323,483 | -1.66(-0.87%) |
Apr 29, 2022 | 196.68 | 200.06 | 189.65 | 190.36 | 2,446,747 | -7.77(-3.92%) |
Apr 28, 2022 | 193.31 | 198.34 | 192.13 | 198.12 | 2,361,191 | +7.27(+3.81%) |
Apr 27, 2022 | 189.86 | 193.06 | 187.88 | 190.85 | 1,684,956 | -0.71(-0.37%) |
Apr 26, 2022 | 195.84 | 196.63 | 189.87 | 191.56 | 2,016,481 | -5.17(-2.63%) |
Apr 25, 2022 | 195.44 | 197.12 | 189.36 | 196.74 | 2,257,844 | +0.18(+0.09%) |
Apr 22, 2022 | 196.95 | 199.14 | 195.64 | 196.55 | 2,207,930 | -1.58(-0.80%) |
Apr 21, 2022 | 201.12 | 201.86 | 196.83 | 198.13 | 2,191,974 | -2.23(-1.11%) |
Apr 20, 2022 | 201.66 | 205.04 | 200.26 | 200.37 | 1,904,074 | +0.36(+0.18%) |
Apr 19, 2022 | 195.92 | 201.23 | 195.65 | 200.00 | 1,838,858 | +5.32(+2.73%) |
Apr 18, 2022 | 196.85 | 198.25 | 193.45 | 194.69 | 1,576,497 | -2.38(-1.21%) |
Apr 14, 2022 | 198.32 | 199.71 | 196.31 | 197.06 | 2,006,946 | -0.55(-0.28%) |
Apr 13, 2022 | 195.78 | 198.79 | 194.52 | 197.61 | 1,425,704 | +1.85(+0.94%) |
Apr 12, 2022 | 195.52 | 198.43 | 193.79 | 195.76 | 2,121,088 | +0.25(+0.13%) |
Apr 11, 2022 | 191.19 | 198.89 | 191.19 | 195.51 | 2,172,367 | +2.49(+1.29%) |
Apr 08, 2022 | 193.56 | 195.08 | 191.17 | 193.02 | 2,423,394 | -2.16(-1.10%) |
Apr 07, 2022 | 195.13 | 196.39 | 190.81 | 195.17 | 3,365,140 | -0.22(-0.11%) |
Apr 06, 2022 | 200.66 | 200.66 | 194.96 | 195.40 | 3,643,944 | -6.73(-3.33%) |
Apr 05, 2022 | 206.25 | 209.61 | 201.78 | 202.13 | 3,278,076 | -6.67(-3.19%) |
Apr 04, 2022 | 209.18 | 211.54 | 207.60 | 208.79 | 3,634,971 | -3.12(-1.47%) |
Apr 01, 2022 | 221.63 | 221.91 | 211.68 | 211.92 | 3,586,982 | -9.71(-4.38%) |
Mar 31, 2022 | 223.48 | 225.88 | 221.52 | 221.63 | 1,856,563 | -3.70(-1.64%) |
Mar 30, 2022 | 227.24 | 228.14 | 224.27 | 225.33 | 2,204,324 | -3.18(-1.39%) |
Mar 29, 2022 | 226.76 | 231.38 | 226.09 | 228.51 | 4,234,117 | +8.16(+3.70%) |
Mar 28, 2022 | 217.27 | 220.45 | 216.10 | 220.35 | 1,802,210 | +3.34(+1.54%) |
Mar 25, 2022 | 216.46 | 217.47 | 214.51 | 217.00 | 1,517,156 | +1.38(+0.64%) |
Mar 24, 2022 | 213.29 | 215.94 | 211.30 | 215.62 | 2,095,018 | +3.50(+1.65%) |
Mar 23, 2022 | 215.26 | 216.53 | 211.73 | 212.13 | 1,809,733 | -4.89(-2.25%) |
Mar 22, 2022 | 213.68 | 219.05 | 213.10 | 217.01 | 2,746,042 | +4.22(+1.99%) |
Mar 21, 2022 | 208.54 | 213.79 | 208.30 | 212.79 | 3,585,613 | +3.11(+1.48%) |
Mar 18, 2022 | 210.72 | 210.90 | 203.95 | 209.68 | 9,676,634 | -8.69(-3.98%) |
Mar 17, 2022 | 212.38 | 219.74 | 211.10 | 218.36 | 5,922,919 | +1.96(+0.91%) |
Mar 16, 2022 | 209.69 | 216.49 | 209.52 | 216.40 | 3,223,621 | +9.29(+4.49%) |
Mar 15, 2022 | 205.73 | 208.40 | 202.99 | 207.11 | 1,940,061 | +4.89(+2.42%) |
Mar 14, 2022 | 203.55 | 205.85 | 200.00 | 202.22 | 2,276,712 | -1.96(-0.96%) |
Mar 11, 2022 | 210.72 | 211.11 | 203.75 | 204.19 | 2,449,632 | -5.84(-2.78%) |
Mar 10, 2022 | 203.82 | 210.45 | 210.03 | 2,646,191 | +2.45(+1.18%) | |
Mar 09, 2022 | 200.18 | 209.20 | 200.18 | 207.58 | 3,332,527 | +12.19(+6.24%) |
Mar 08, 2022 | 194.03 | 200.54 | 190.63 | 195.38 | 3,055,859 | +2.78(+1.44%) |
Mar 07, 2022 | 203.06 | 204.37 | 192.18 | 192.61 | 3,622,036 | -12.88(-6.27%) |
Mar 04, 2022 | 208.80 | 209.76 | 203.34 | 205.49 | 2,566,329 | -5.77(-2.73%) |
Mar 03, 2022 | 212.52 | 214.73 | 210.20 | 211.26 | 2,583,673 | +1.97(+0.94%) |
Mar 02, 2022 | 206.61 | 212.47 | 204.56 | 209.29 | 2,378,219 | +4.14(+2.02%) |