Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 201.44 | 206.06 | 199.97 | 203.88 | 133,126 | +0.84(+0.42%) |
May 27, 2022 | 197.47 | 206.30 | 197.07 | 203.03 | 76,653 | +5.25(+2.65%) |
May 26, 2022 | 196.07 | 201.48 | 196.07 | 197.78 | 76,185 | +3.78(+1.95%) |
May 25, 2022 | 191.22 | 195.67 | 189.75 | 194.00 | 122,482 | +1.94(+1.01%) |
May 24, 2022 | 194.28 | 194.96 | 191.63 | 192.06 | 95,211 | -2.61(-1.34%) |
May 23, 2022 | 196.48 | 197.75 | 194.30 | 194.67 | 88,014 | +0.69(+0.35%) |
May 20, 2022 | 198.36 | 198.36 | 193.62 | 193.98 | 117,677 | -1.78(-0.91%) |
May 19, 2022 | 191.79 | 196.98 | 189.77 | 195.76 | 51,451 | +2.06(+1.07%) |
May 18, 2022 | 202.81 | 202.81 | 193.18 | 193.69 | 45,156 | -9.81(-4.82%) |
May 17, 2022 | 199.00 | 203.72 | 197.41 | 203.51 | 142,085 | +7.49(+3.82%) |
May 16, 2022 | 190.85 | 196.16 | 190.22 | 196.02 | 90,033 | +5.97(+3.14%) |
May 13, 2022 | 190.39 | 192.10 | 188.82 | 190.05 | 94,465 | +2.27(+1.21%) |
May 12, 2022 | 179.72 | 190.51 | 179.72 | 187.78 | 61,043 | +3.38(+1.83%) |
May 11, 2022 | 182.81 | 186.52 | 182.81 | 184.40 | 84,262 | -0.11(-0.06%) |
May 10, 2022 | 184.61 | 186.50 | 183.48 | 184.51 | 54,297 | +0.27(+0.15%) |
May 09, 2022 | 186.00 | 188.29 | 183.70 | 184.24 | 114,570 | -4.05(-2.15%) |
May 06, 2022 | 188.39 | 191.63 | 186.93 | 188.29 | 62,429 | -1.85(-0.97%) |
May 05, 2022 | 194.79 | 194.79 | 189.31 | 190.13 | 91,489 | -5.91(-3.02%) |
May 04, 2022 | 194.67 | 196.05 | 190.32 | 196.05 | 81,985 | +4.06(+2.11%) |
May 03, 2022 | 194.17 | 195.01 | 191.31 | 191.99 | 64,026 | -3.57(-1.82%) |
May 02, 2022 | 198.65 | 203.28 | 191.98 | 195.56 | 64,193 | -2.02(-1.02%) |
Apr 29, 2022 | 200.66 | 203.54 | 196.95 | 197.58 | 94,795 | -2.52(-1.26%) |
Apr 28, 2022 | 196.06 | 200.57 | 189.28 | 200.09 | 228,624 | +6.47(+3.34%) |
Apr 27, 2022 | 190.70 | 194.41 | 189.08 | 193.62 | 149,860 | +4.36(+2.30%) |
Apr 26, 2022 | 184.51 | 191.20 | 184.51 | 189.26 | 75,927 | +4.98(+2.70%) |
Apr 25, 2022 | 184.04 | 185.65 | 182.79 | 184.28 | 49,084 | -1.24(-0.67%) |
Apr 22, 2022 | 186.40 | 187.46 | 183.68 | 185.53 | 126,812 | -0.03(-0.01%) |
Apr 21, 2022 | 189.81 | 189.81 | 185.43 | 185.55 | 64,282 | -1.57(-0.84%) |
Apr 20, 2022 | 190.59 | 190.59 | 186.08 | 187.12 | 51,771 | -1.27(-0.67%) |
Apr 19, 2022 | 188.04 | 189.61 | 184.59 | 188.39 | 86,651 | +0.63(+0.34%) |
Apr 18, 2022 | 187.35 | 188.88 | 186.01 | 187.75 | 21,515 | +0.14(+0.07%) |
Apr 14, 2022 | 187.91 | 189.67 | 186.34 | 187.62 | 24,268 | -1.59(-0.84%) |
Apr 13, 2022 | 188.01 | 190.50 | 185.84 | 189.21 | 58,701 | +2.74(+1.47%) |
Apr 12, 2022 | 186.42 | 189.23 | 185.36 | 186.48 | 16,676 | +2.07(+1.12%) |
Apr 11, 2022 | 185.17 | 186.16 | 183.30 | 184.40 | 21,421 | +0.94(+0.51%) |
Apr 08, 2022 | 186.02 | 186.39 | 182.19 | 183.46 | 35,014 | -3.59(-1.92%) |
Apr 07, 2022 | 189.64 | 189.64 | 184.80 | 187.06 | 35,770 | -1.64(-0.87%) |
Apr 06, 2022 | 194.00 | 194.49 | 187.70 | 188.69 | 39,318 | -7.70(-3.92%) |
Apr 05, 2022 | 198.08 | 199.12 | 196.39 | 196.39 | 34,760 | -4.46(-2.22%) |
Apr 04, 2022 | 203.95 | 207.88 | 200.84 | 200.85 | 34,663 | -4.77(-2.32%) |
Apr 01, 2022 | 207.34 | 208.97 | 202.88 | 205.63 | 78,442 | +4.99(+2.49%) |
Mar 31, 2022 | 195.85 | 202.93 | 194.43 | 200.64 | 85,394 | +4.38(+2.23%) |
Mar 30, 2022 | 197.65 | 197.95 | 193.62 | 196.25 | 25,076 | -0.61(-0.31%) |
Mar 29, 2022 | 197.93 | 198.83 | 195.26 | 196.86 | 44,744 | -0.80(-0.40%) |
Mar 28, 2022 | 197.69 | 198.90 | 195.47 | 197.66 | 25,388 | +1.07(+0.54%) |
Mar 25, 2022 | 196.65 | 196.81 | 192.85 | 196.59 | 25,920 | +1.87(+0.96%) |
Mar 24, 2022 | 189.44 | 195.00 | 189.44 | 194.72 | 43,905 | +3.27(+1.71%) |
Mar 23, 2022 | 192.98 | 193.09 | 189.80 | 191.45 | 25,906 | -1.40(-0.73%) |
Mar 22, 2022 | 189.68 | 192.93 | 189.02 | 192.85 | 30,903 | +4.73(+2.52%) |
Mar 21, 2022 | 188.45 | 191.18 | 187.60 | 188.12 | 16,584 | -0.79(-0.42%) |
Mar 18, 2022 | 180.06 | 189.25 | 179.78 | 188.90 | 30,115 | +7.69(+4.24%) |
Mar 17, 2022 | 178.87 | 181.27 | 177.27 | 181.22 | 44,918 | +1.69(+0.94%) |
Mar 16, 2022 | 178.64 | 182.94 | 175.38 | 179.52 | 48,074 | +3.04(+1.72%) |
Mar 15, 2022 | 176.29 | 179.31 | 174.70 | 176.48 | 92,986 | +2.19(+1.26%) |
Mar 14, 2022 | 170.84 | 174.30 | 170.84 | 174.29 | 18,973 | +1.54(+0.89%) |
Mar 11, 2022 | 173.88 | 174.56 | 172.26 | 172.75 | 40,704 | +0.31(+0.18%) |
Mar 10, 2022 | 174.24 | 176.55 | 171.61 | 172.44 | 30,523 | -2.47(-1.41%) |
Mar 09, 2022 | 171.63 | 176.55 | 171.63 | 174.91 | 34,044 | +7.99(+4.79%) |
Mar 08, 2022 | 170.93 | 172.61 | 163.33 | 166.92 | 53,576 | -1.85(-1.09%) |
Mar 07, 2022 | 181.33 | 181.42 | 168.41 | 168.77 | 49,084 | -15.00(-8.16%) |
Mar 04, 2022 | 186.35 | 186.35 | 182.34 | 183.77 | 25,789 | -7.51(-3.93%) |
Mar 03, 2022 | 195.57 | 195.57 | 190.61 | 191.28 | 27,469 | -3.62(-1.86%) |
Mar 02, 2022 | 190.72 | 197.03 | 190.47 | 194.91 | 55,502 | +6.07(+3.21%) |