Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 205.93 | 209.09 | 204.68 | 206.94 | 3,935,607 | -1.24(-0.59%) |
May 27, 2022 | 206.13 | 208.65 | 205.32 | 208.18 | 2,107,382 | +3.98(+1.95%) |
May 26, 2022 | 202.82 | 204.82 | 201.72 | 204.20 | 2,102,232 | +3.53(+1.76%) |
May 25, 2022 | 196.54 | 201.42 | 196.37 | 200.67 | 3,212,796 | +3.51(+1.78%) |
May 24, 2022 | 193.68 | 197.21 | 192.99 | 197.16 | 2,574,119 | +1.44(+0.73%) |
May 23, 2022 | 191.68 | 197.01 | 190.94 | 195.73 | 3,385,724 | +6.07(+3.20%) |
May 20, 2022 | 197.93 | 198.10 | 186.03 | 189.66 | 5,628,320 | -8.57(-4.32%) |
May 19, 2022 | 197.37 | 200.65 | 193.38 | 198.23 | 3,011,538 | -1.13(-0.57%) |
May 18, 2022 | 205.02 | 208.91 | 198.96 | 199.36 | 4,926,090 | -4.94(-2.42%) |
May 17, 2022 | 204.02 | 204.95 | 200.51 | 204.30 | 2,372,470 | +5.66(+2.85%) |
May 16, 2022 | 196.56 | 200.58 | 195.28 | 198.64 | 2,650,311 | +2.74(+1.40%) |
May 13, 2022 | 196.69 | 197.94 | 194.55 | 195.90 | 2,423,807 | +1.25(+0.64%) |
May 12, 2022 | 195.21 | 196.87 | 191.07 | 194.65 | 3,423,309 | -2.09(-1.06%) |
May 11, 2022 | 197.08 | 201.06 | 195.19 | 196.74 | 2,662,091 | +2.13(+1.09%) |
May 10, 2022 | 199.65 | 200.88 | 193.08 | 194.62 | 3,173,319 | -3.16(-1.60%) |
May 09, 2022 | 203.28 | 203.30 | 196.96 | 197.78 | 3,059,967 | -8.02(-3.89%) |
May 06, 2022 | 208.06 | 208.06 | 201.67 | 205.79 | 2,366,025 | -1.23(-0.59%) |
May 05, 2022 | 213.22 | 213.94 | 204.95 | 207.02 | 3,134,660 | -6.39(-2.99%) |
May 04, 2022 | 206.08 | 214.08 | 205.00 | 213.41 | 3,153,602 | +8.60(+4.20%) |
May 03, 2022 | 203.16 | 206.48 | 202.09 | 204.81 | 2,212,003 | +1.49(+0.73%) |
May 02, 2022 | 201.34 | 203.99 | 199.09 | 203.32 | 2,753,022 | +1.47(+0.73%) |
Apr 29, 2022 | 203.92 | 208.25 | 201.49 | 201.85 | 3,561,818 | -1.82(-0.89%) |
Apr 28, 2022 | 198.87 | 204.17 | 193.66 | 203.68 | 6,356,057 | -1.46(-0.71%) |
Apr 27, 2022 | 202.40 | 206.66 | 198.75 | 205.13 | 3,500,272 | +3.51(+1.74%) |
Apr 26, 2022 | 207.21 | 209.20 | 200.71 | 201.62 | 4,359,892 | -6.14(-2.95%) |
Apr 25, 2022 | 206.43 | 208.05 | 200.92 | 207.76 | 4,323,596 | +0.38(+0.19%) |
Apr 22, 2022 | 218.98 | 220.31 | 206.70 | 207.38 | 5,271,226 | -14.53(-6.55%) |
Apr 21, 2022 | 226.37 | 227.00 | 221.03 | 221.91 | 3,740,656 | -2.40(-1.07%) |
Apr 20, 2022 | 222.84 | 225.54 | 221.92 | 224.31 | 3,044,695 | +2.79(+1.26%) |
Apr 19, 2022 | 219.70 | 222.26 | 217.14 | 221.52 | 2,816,724 | +2.14(+0.97%) |
Apr 18, 2022 | 217.55 | 223.63 | 217.55 | 219.38 | 3,816,860 | +2.01(+0.93%) |
Apr 14, 2022 | 209.83 | 218.71 | 208.59 | 217.37 | 5,594,336 | +9.10(+4.37%) |
Apr 13, 2022 | 206.99 | 209.61 | 206.48 | 208.26 | 1,990,226 | +1.50(+0.72%) |
Apr 12, 2022 | 205.57 | 209.42 | 205.13 | 206.77 | 2,628,884 | +0.62(+0.30%) |
Apr 11, 2022 | 207.08 | 208.73 | 205.86 | 206.15 | 2,614,518 | -0.94(-0.45%) |
Apr 08, 2022 | 205.90 | 207.89 | 204.22 | 207.08 | 2,567,956 | +1.08(+0.52%) |
Apr 07, 2022 | 205.58 | 206.40 | 203.77 | 206.00 | 2,361,936 | -0.30(-0.14%) |
Apr 06, 2022 | 205.26 | 207.18 | 203.76 | 206.30 | 2,916,650 | +0.18(+0.09%) |
Apr 05, 2022 | 209.92 | 212.18 | 205.28 | 206.12 | 3,758,055 | -4.57(-2.17%) |
Apr 04, 2022 | 209.12 | 211.21 | 206.67 | 210.69 | 2,286,176 | +0.99(+0.47%) |
Apr 01, 2022 | 214.07 | 215.18 | 208.16 | 209.70 | 2,744,082 | -2.91(-1.37%) |
Mar 31, 2022 | 212.98 | 214.87 | 212.24 | 212.61 | 3,308,852 | -0.25(-0.12%) |
Mar 30, 2022 | 211.82 | 215.53 | 210.58 | 212.85 | 2,627,894 | +1.95(+0.92%) |
Mar 29, 2022 | 210.68 | 211.28 | 206.62 | 210.91 | 3,843,296 | -0.77(-0.37%) |
Mar 28, 2022 | 212.15 | 212.47 | 209.00 | 211.68 | 3,220,080 | -1.44(-0.68%) |
Mar 25, 2022 | 211.91 | 213.54 | 211.00 | 213.12 | 1,657,093 | +1.10(+0.52%) |
Mar 24, 2022 | 212.34 | 214.69 | 211.36 | 212.03 | 2,210,390 | +0.04(+0.02%) |
Mar 23, 2022 | 211.53 | 214.48 | 211.53 | 211.99 | 2,097,770 | -0.52(-0.24%) |
Mar 22, 2022 | 214.17 | 215.50 | 211.19 | 212.50 | 2,584,822 | -0.95(-0.45%) |
Mar 21, 2022 | 210.87 | 216.64 | 210.86 | 213.46 | 3,050,442 | +2.67(+1.27%) |
Mar 18, 2022 | 209.42 | 211.54 | 208.01 | 210.78 | 4,302,320 | -0.75(-0.36%) |
Mar 17, 2022 | 205.45 | 211.61 | 205.15 | 211.54 | 3,773,143 | +5.36(+2.60%) |
Mar 16, 2022 | 207.53 | 209.43 | 202.59 | 206.18 | 4,588,969 | -0.36(-0.18%) |
Mar 15, 2022 | 206.21 | 207.42 | 200.86 | 206.54 | 4,573,826 | +0.97(+0.47%) |
Mar 14, 2022 | 206.39 | 208.47 | 203.17 | 205.56 | 3,700,414 | +0.58(+0.28%) |
Mar 11, 2022 | 202.57 | 207.79 | 202.57 | 204.98 | 4,239,809 | +2.90(+1.44%) |
Mar 10, 2022 | 199.79 | 207.55 | 198.64 | 202.08 | 5,120,658 | +1.92(+0.96%) |
Mar 09, 2022 | 202.83 | 203.81 | 197.94 | 200.16 | 5,027,315 | -0.21(-0.10%) |
Mar 08, 2022 | 194.53 | 205.04 | 193.69 | 200.37 | 9,759,646 | +12.69(+6.76%) |
Mar 07, 2022 | 185.86 | 194.17 | 185.86 | 187.68 | 7,242,100 | +0.99(+0.53%) |
Mar 04, 2022 | 182.34 | 187.03 | 181.59 | 186.69 | 4,542,958 | +0.77(+0.42%) |
Mar 03, 2022 | 184.46 | 187.57 | 183.52 | 185.92 | 4,636,185 | +2.14(+1.16%) |
Mar 02, 2022 | 176.71 | 184.69 | 176.52 | 183.78 | 6,128,455 | +9.33(+5.35%) |