Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 205.27 | 209.98 | 203.78 | 207.75 | 130,642 | +0.86(+0.42%) |
May 27, 2022 | 201.22 | 210.22 | 200.82 | 206.89 | 75,223 | +5.35(+2.65%) |
May 26, 2022 | 199.80 | 205.31 | 199.80 | 201.54 | 74,763 | +3.86(+1.95%) |
May 25, 2022 | 194.86 | 199.39 | 193.35 | 197.69 | 120,197 | +1.97(+1.01%) |
May 24, 2022 | 197.97 | 198.66 | 195.27 | 195.71 | 93,435 | -2.66(-1.34%) |
May 23, 2022 | 200.22 | 201.51 | 197.99 | 198.37 | 86,371 | +0.70(+0.35%) |
May 20, 2022 | 202.14 | 202.14 | 197.30 | 197.67 | 115,481 | -1.81(-0.91%) |
May 19, 2022 | 195.44 | 200.72 | 193.38 | 199.48 | 50,491 | +2.10(+1.07%) |
May 18, 2022 | 206.67 | 206.67 | 196.85 | 197.38 | 44,314 | -10.00(-4.82%) |
May 17, 2022 | 202.78 | 207.59 | 201.17 | 207.38 | 139,434 | +7.63(+3.82%) |
May 16, 2022 | 194.48 | 199.88 | 193.84 | 199.75 | 88,353 | +6.08(+3.14%) |
May 13, 2022 | 194.01 | 195.75 | 192.41 | 193.67 | 92,702 | +2.32(+1.21%) |
May 12, 2022 | 183.14 | 194.14 | 183.14 | 191.35 | 59,904 | +3.44(+1.83%) |
May 11, 2022 | 186.28 | 190.07 | 186.28 | 187.91 | 82,690 | -0.11(-0.06%) |
May 10, 2022 | 188.12 | 190.04 | 186.97 | 188.02 | 53,284 | +0.28(+0.15%) |
May 09, 2022 | 189.53 | 191.87 | 187.19 | 187.74 | 112,432 | -4.12(-2.15%) |
May 06, 2022 | 191.97 | 195.28 | 190.48 | 191.87 | 61,265 | -1.88(-0.97%) |
May 05, 2022 | 198.49 | 198.49 | 192.91 | 193.75 | 89,782 | -6.03(-3.02%) |
May 04, 2022 | 198.37 | 199.77 | 193.93 | 199.77 | 80,456 | +4.13(+2.11%) |
May 03, 2022 | 197.86 | 198.72 | 194.95 | 195.64 | 62,832 | -3.64(-1.82%) |
May 02, 2022 | 202.42 | 207.15 | 195.63 | 199.28 | 62,995 | -2.06(-1.02%) |
Apr 29, 2022 | 204.47 | 207.41 | 200.70 | 201.33 | 93,026 | -2.56(-1.26%) |
Apr 28, 2022 | 199.79 | 204.38 | 192.88 | 203.90 | 224,359 | +6.60(+3.34%) |
Apr 27, 2022 | 194.32 | 198.10 | 192.68 | 197.30 | 147,064 | +4.44(+2.30%) |
Apr 26, 2022 | 188.02 | 194.84 | 188.02 | 192.86 | 74,511 | +5.07(+2.70%) |
Apr 25, 2022 | 187.54 | 189.18 | 186.27 | 187.79 | 48,168 | -1.26(-0.67%) |
Apr 22, 2022 | 189.95 | 191.03 | 187.17 | 189.05 | 124,446 | -0.03(-0.01%) |
Apr 21, 2022 | 193.42 | 193.42 | 188.95 | 189.08 | 63,082 | -1.60(-0.84%) |
Apr 20, 2022 | 194.21 | 194.21 | 189.62 | 190.68 | 50,805 | -1.29(-0.67%) |
Apr 19, 2022 | 191.62 | 193.21 | 188.10 | 191.97 | 85,034 | +0.64(+0.34%) |
Apr 18, 2022 | 190.92 | 192.48 | 189.54 | 191.32 | 21,113 | +0.14(+0.07%) |
Apr 14, 2022 | 191.48 | 193.28 | 189.88 | 191.18 | 23,816 | -1.62(-0.84%) |
Apr 13, 2022 | 191.58 | 194.13 | 189.38 | 192.81 | 57,605 | +2.79(+1.47%) |
Apr 12, 2022 | 189.97 | 192.83 | 188.88 | 190.02 | 16,365 | +2.11(+1.12%) |
Apr 11, 2022 | 188.69 | 189.69 | 186.78 | 187.91 | 21,021 | +0.96(+0.51%) |
Apr 08, 2022 | 189.56 | 189.93 | 185.65 | 186.95 | 34,361 | -3.66(-1.92%) |
Apr 07, 2022 | 193.24 | 193.24 | 188.31 | 190.61 | 35,103 | -1.67(-0.87%) |
Apr 06, 2022 | 197.69 | 198.19 | 191.27 | 192.28 | 38,584 | -7.84(-3.92%) |
Apr 05, 2022 | 201.85 | 202.91 | 200.12 | 200.12 | 34,111 | -4.55(-2.22%) |
Apr 04, 2022 | 207.83 | 211.83 | 204.66 | 204.67 | 34,016 | -4.86(-2.32%) |
Apr 01, 2022 | 211.28 | 212.94 | 206.74 | 209.53 | 76,979 | +5.08(+2.49%) |
Mar 31, 2022 | 199.57 | 206.78 | 198.13 | 204.45 | 83,800 | +4.47(+2.23%) |
Mar 30, 2022 | 201.41 | 201.71 | 197.30 | 199.99 | 24,608 | -0.62(-0.31%) |
Mar 29, 2022 | 201.69 | 202.61 | 198.98 | 200.60 | 43,910 | -0.81(-0.40%) |
Mar 28, 2022 | 201.44 | 202.68 | 199.18 | 201.42 | 24,915 | +1.09(+0.54%) |
Mar 25, 2022 | 200.39 | 200.55 | 196.52 | 200.33 | 25,436 | +1.91(+0.96%) |
Mar 24, 2022 | 193.05 | 198.71 | 193.05 | 198.42 | 43,086 | +3.33(+1.71%) |
Mar 23, 2022 | 196.65 | 196.76 | 193.41 | 195.09 | 25,423 | -1.43(-0.73%) |
Mar 22, 2022 | 193.29 | 196.60 | 192.61 | 196.52 | 30,326 | +4.82(+2.52%) |
Mar 21, 2022 | 192.03 | 194.82 | 191.17 | 191.69 | 16,275 | -0.80(-0.42%) |
Mar 18, 2022 | 183.48 | 192.84 | 183.20 | 192.49 | 29,554 | +7.83(+4.24%) |
Mar 17, 2022 | 182.27 | 184.72 | 180.64 | 184.66 | 44,080 | +1.72(+0.94%) |
Mar 16, 2022 | 182.03 | 186.42 | 178.72 | 182.94 | 47,177 | +3.10(+1.72%) |
Mar 15, 2022 | 179.64 | 182.72 | 178.02 | 179.84 | 91,251 | +2.23(+1.26%) |
Mar 14, 2022 | 174.09 | 177.61 | 174.09 | 177.60 | 18,619 | +1.57(+0.89%) |
Mar 11, 2022 | 177.19 | 177.88 | 175.54 | 176.03 | 39,945 | +0.31(+0.18%) |
Mar 10, 2022 | 177.55 | 179.91 | 174.87 | 175.72 | 29,954 | -2.52(-1.41%) |
Mar 09, 2022 | 174.89 | 179.91 | 174.89 | 178.24 | 33,409 | +8.15(+4.79%) |
Mar 08, 2022 | 174.18 | 175.89 | 166.44 | 170.09 | 52,576 | -1.88(-1.09%) |
Mar 07, 2022 | 184.78 | 184.87 | 171.61 | 171.97 | 48,168 | -15.29(-8.16%) |
Mar 04, 2022 | 189.89 | 189.89 | 185.81 | 187.26 | 25,308 | -7.66(-3.93%) |
Mar 03, 2022 | 199.28 | 199.28 | 194.24 | 194.92 | 26,957 | -3.69(-1.86%) |
Mar 02, 2022 | 194.34 | 200.78 | 194.09 | 198.61 | 54,466 | +6.18(+3.21%) |