Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 203.25 | 204.14 | 199.56 | 202.86 | 1,558,181 | -0.86(-0.42%) |
May 27, 2022 | 200.84 | 203.72 | 200.64 | 203.72 | 956,973 | +2.94(+1.47%) |
May 26, 2022 | 202.78 | 204.43 | 200.53 | 200.78 | 1,211,758 | -1.81(-0.89%) |
May 25, 2022 | 204.53 | 204.83 | 201.60 | 202.59 | 1,225,507 | -1.94(-0.95%) |
May 24, 2022 | 201.53 | 204.84 | 200.98 | 204.53 | 897,229 | +4.03(+2.01%) |
May 23, 2022 | 200.80 | 202.00 | 198.88 | 200.50 | 1,018,881 | +2.17(+1.10%) |
May 20, 2022 | 197.84 | 198.98 | 194.40 | 198.33 | 1,377,710 | +1.78(+0.91%) |
May 19, 2022 | 195.91 | 198.14 | 193.00 | 196.55 | 1,706,746 | -1.60(-0.81%) |
May 18, 2022 | 214.39 | 214.75 | 197.62 | 198.15 | 1,833,589 | -16.91(-7.86%) |
May 17, 2022 | 218.31 | 218.48 | 212.03 | 215.05 | 1,307,154 | -3.73(-1.70%) |
May 16, 2022 | 216.70 | 219.08 | 215.21 | 218.78 | 1,112,945 | +3.25(+1.51%) |
May 13, 2022 | 213.10 | 215.86 | 211.17 | 215.53 | 1,930,898 | +3.22(+1.52%) |
May 12, 2022 | 213.71 | 215.46 | 210.85 | 212.30 | 1,465,262 | -2.00(-0.94%) |
May 11, 2022 | 212.02 | 216.89 | 211.92 | 214.31 | 1,051,792 | +1.41(+0.66%) |
May 10, 2022 | 213.45 | 215.49 | 211.66 | 212.90 | 1,495,576 | -0.05(-0.02%) |
May 09, 2022 | 214.42 | 216.38 | 212.09 | 212.94 | 1,330,268 | -2.72(-1.26%) |
May 06, 2022 | 212.77 | 216.45 | 212.77 | 215.66 | 1,515,527 | +2.11(+0.99%) |
May 05, 2022 | 214.18 | 216.74 | 212.47 | 213.55 | 1,488,012 | -1.42(-0.66%) |
May 04, 2022 | 210.03 | 215.12 | 210.03 | 214.98 | 1,349,046 | +5.02(+2.39%) |
May 03, 2022 | 208.04 | 211.61 | 208.04 | 209.96 | 1,537,004 | +2.42(+1.17%) |
May 02, 2022 | 216.31 | 217.52 | 205.84 | 207.53 | 1,713,731 | -7.86(-3.65%) |
Apr 29, 2022 | 216.73 | 218.68 | 215.18 | 215.40 | 1,435,070 | -2.11(-0.97%) |
Apr 28, 2022 | 217.76 | 218.09 | 212.50 | 217.50 | 1,442,895 | +5.48(+2.58%) |
Apr 27, 2022 | 211.15 | 214.16 | 209.35 | 212.03 | 1,453,683 | +2.01(+0.96%) |
Apr 26, 2022 | 214.38 | 215.83 | 209.87 | 210.01 | 1,244,333 | -4.63(-2.16%) |
Apr 25, 2022 | 213.84 | 215.33 | 210.91 | 214.64 | 1,371,054 | +0.80(+0.38%) |
Apr 22, 2022 | 218.27 | 219.24 | 213.67 | 213.84 | 1,219,068 | -4.44(-2.03%) |
Apr 21, 2022 | 218.91 | 220.95 | 217.59 | 218.28 | 902,735 | -0.85(-0.39%) |
Apr 20, 2022 | 216.50 | 220.38 | 216.50 | 219.13 | 932,975 | +2.58(+1.19%) |
Apr 19, 2022 | 213.86 | 216.94 | 213.73 | 216.55 | 922,546 | +2.45(+1.15%) |
Apr 18, 2022 | 215.14 | 216.78 | 213.52 | 214.10 | 690,080 | -1.50(-0.69%) |
Apr 14, 2022 | 215.91 | 217.96 | 214.67 | 215.60 | 891,718 | +0.38(+0.18%) |
Apr 13, 2022 | 215.35 | 217.04 | 212.80 | 215.21 | 915,951 | -0.42(-0.19%) |
Apr 12, 2022 | 213.75 | 217.22 | 212.30 | 215.63 | 1,319,068 | +1.99(+0.93%) |
Apr 11, 2022 | 214.59 | 216.04 | 212.46 | 213.64 | 781,902 | +0.20(+0.09%) |
Apr 08, 2022 | 212.89 | 214.42 | 210.72 | 213.44 | 1,124,982 | +0.96(+0.45%) |
Apr 07, 2022 | 211.75 | 213.18 | 211.24 | 212.48 | 1,154,547 | +0.92(+0.43%) |
Apr 06, 2022 | 208.93 | 211.62 | 208.47 | 211.56 | 1,261,276 | +3.19(+1.53%) |
Apr 05, 2022 | 206.47 | 211.32 | 206.47 | 208.37 | 967,472 | +1.80(+0.87%) |
Apr 04, 2022 | 208.29 | 208.35 | 204.27 | 206.57 | 1,097,166 | -2.15(-1.03%) |
Apr 01, 2022 | 206.87 | 208.85 | 206.13 | 208.72 | 1,185,823 | +2.04(+0.99%) |
Mar 31, 2022 | 206.69 | 208.45 | 206.35 | 206.68 | 1,127,146 | -0.02(-0.01%) |
Mar 30, 2022 | 204.69 | 206.76 | 203.47 | 206.69 | 631,391 | +1.82(+0.89%) |
Mar 29, 2022 | 204.79 | 205.28 | 202.49 | 204.87 | 938,870 | +0.09(+0.04%) |
Mar 28, 2022 | 204.33 | 205.04 | 202.61 | 204.79 | 564,314 | +0.27(+0.13%) |
Mar 25, 2022 | 202.07 | 204.97 | 201.99 | 204.52 | 831,934 | +2.99(+1.48%) |
Mar 24, 2022 | 199.45 | 201.65 | 198.54 | 201.53 | 762,704 | +3.32(+1.67%) |
Mar 23, 2022 | 199.29 | 200.64 | 197.07 | 198.21 | 683,584 | -0.52(-0.26%) |
Mar 22, 2022 | 198.78 | 199.13 | 197.07 | 198.73 | 735,563 | -0.06(-0.03%) |
Mar 21, 2022 | 197.80 | 200.02 | 196.91 | 198.78 | 694,878 | +1.56(+0.79%) |
Mar 18, 2022 | 197.48 | 197.54 | 194.79 | 197.23 | 2,025,337 | +0.02(+0.01%) |
Mar 17, 2022 | 196.98 | 198.81 | 195.51 | 197.21 | 1,129,616 | +0.96(+0.49%) |
Mar 16, 2022 | 199.40 | 199.94 | 193.37 | 196.25 | 1,316,962 | -2.98(-1.49%) |
Mar 15, 2022 | 198.20 | 199.26 | 195.47 | 199.22 | 976,723 | +2.01(+1.02%) |
Mar 14, 2022 | 196.37 | 198.11 | 195.04 | 197.21 | 992,704 | +1.93(+0.99%) |
Mar 11, 2022 | 195.98 | 198.59 | 195.21 | 195.28 | 854,690 | -0.43(-0.22%) |
Mar 10, 2022 | 194.76 | 193.63 | 195.71 | 951,396 | +0.25(+0.13%) | |
Mar 09, 2022 | 196.63 | 197.66 | 193.08 | 195.47 | 1,163,319 | +0.83(+0.43%) |
Mar 08, 2022 | 202.84 | 203.82 | 194.63 | 194.63 | 1,097,567 | -8.94(-4.39%) |
Mar 07, 2022 | 201.37 | 206.42 | 201.37 | 203.57 | 1,753,115 | +0.53(+0.26%) |
Mar 04, 2022 | 196.56 | 203.38 | 196.21 | 203.04 | 1,548,632 | +4.47(+2.25%) |
Mar 03, 2022 | 199.27 | 200.74 | 198.35 | 198.57 | 985,085 | +0.10(+0.05%) |
Mar 02, 2022 | 194.22 | 199.34 | 193.81 | 198.47 | 1,351,581 | +3.03(+1.55%) |