Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 208.88 | 211.12 | 205.88 | 206.38 | 3,391,569 | -5.05(-2.39%) |
May 27, 2022 | 209.63 | 212.42 | 209.63 | 211.43 | 1,672,593 | +3.69(+1.78%) |
May 26, 2022 | 204.74 | 209.09 | 203.89 | 207.74 | 1,205,231 | +5.52(+2.73%) |
May 25, 2022 | 200.19 | 207.98 | 199.47 | 202.22 | 2,193,834 | +1.37(+0.68%) |
May 24, 2022 | 201.08 | 201.38 | 197.06 | 200.85 | 1,145,229 | -0.27(-0.14%) |
May 23, 2022 | 202.16 | 203.77 | 198.75 | 201.12 | 1,417,648 | +0.25(+0.13%) |
May 20, 2022 | 200.19 | 202.99 | 194.89 | 200.87 | 1,510,295 | +1.62(+0.81%) |
May 19, 2022 | 200.35 | 202.35 | 195.73 | 199.25 | 2,316,077 | -3.60(-1.77%) |
May 18, 2022 | 208.72 | 208.72 | 201.24 | 202.85 | 2,424,873 | -9.00(-4.25%) |
May 17, 2022 | 209.76 | 212.64 | 205.95 | 211.84 | 1,573,731 | +4.25(+2.05%) |
May 16, 2022 | 209.82 | 210.97 | 206.80 | 207.60 | 1,717,964 | -3.22(-1.53%) |
May 13, 2022 | 211.69 | 215.99 | 210.18 | 210.81 | 1,649,680 | +1.10(+0.52%) |
May 12, 2022 | 203.54 | 209.94 | 202.91 | 209.72 | 2,665,306 | +4.19(+2.04%) |
May 11, 2022 | 219.71 | 223.65 | 204.46 | 205.53 | 3,020,401 | -14.67(-6.66%) |
May 10, 2022 | 221.88 | 224.88 | 217.58 | 220.20 | 1,720,740 | +0.38(+0.17%) |
May 09, 2022 | 220.70 | 222.75 | 217.64 | 219.82 | 1,714,833 | -3.19(-1.43%) |
May 06, 2022 | 217.07 | 224.62 | 215.32 | 223.01 | 1,711,904 | +3.10(+1.41%) |
May 05, 2022 | 221.98 | 224.81 | 215.10 | 219.91 | 2,209,975 | -0.60(-0.27%) |
May 04, 2022 | 214.67 | 221.79 | 212.05 | 220.50 | 2,132,079 | +8.34(+3.93%) |
May 03, 2022 | 206.57 | 214.47 | 205.93 | 212.17 | 1,874,955 | +5.38(+2.60%) |
May 02, 2022 | 210.38 | 211.74 | 204.03 | 206.79 | 2,146,881 | -3.66(-1.74%) |
Apr 29, 2022 | 212.47 | 217.54 | 210.14 | 210.45 | 2,106,867 | -4.31(-2.01%) |
Apr 28, 2022 | 208.91 | 216.01 | 207.43 | 214.76 | 2,256,486 | +6.58(+3.16%) |
Apr 27, 2022 | 209.06 | 214.37 | 205.48 | 208.18 | 2,726,621 | -2.66(-1.26%) |
Apr 26, 2022 | 203.24 | 214.82 | 200.81 | 210.83 | 6,007,673 | +4.36(+2.11%) |
Apr 25, 2022 | 204.54 | 212.16 | 203.54 | 206.48 | 4,832,061 | -0.14(-0.07%) |
Apr 22, 2022 | 236.97 | 237.38 | 205.18 | 206.62 | 9,059,941 | -57.68(-21.82%) |
Apr 21, 2022 | 268.75 | 273.69 | 263.97 | 264.29 | 2,431,272 | -5.61(-2.08%) |
Apr 20, 2022 | 258.65 | 270.69 | 258.50 | 269.90 | 1,721,539 | +12.95(+5.04%) |
Apr 19, 2022 | 256.03 | 258.11 | 254.44 | 256.95 | 1,090,573 | +2.01(+0.79%) |
Apr 18, 2022 | 254.21 | 257.84 | 253.91 | 254.94 | 951,089 | -1.01(-0.39%) |
Apr 14, 2022 | 254.57 | 258.32 | 254.44 | 255.96 | 1,066,267 | +2.26(+0.89%) |
Apr 13, 2022 | 256.26 | 257.14 | 252.29 | 253.70 | 1,112,888 | -2.21(-0.86%) |
Apr 12, 2022 | 254.62 | 256.48 | 252.91 | 255.91 | 1,148,317 | +2.66(+1.05%) |
Apr 11, 2022 | 253.94 | 256.01 | 251.74 | 253.25 | 1,482,863 | -0.50(-0.20%) |
Apr 08, 2022 | 248.98 | 255.20 | 245.90 | 253.75 | 1,662,259 | +3.98(+1.59%) |
Apr 07, 2022 | 244.94 | 251.72 | 244.94 | 249.76 | 1,689,124 | +4.07(+1.66%) |
Apr 06, 2022 | 237.81 | 245.92 | 237.28 | 245.69 | 1,702,274 | +6.74(+2.82%) |
Apr 05, 2022 | 237.81 | 243.63 | 237.81 | 238.96 | 1,627,904 | -1.94(-0.81%) |
Apr 04, 2022 | 245.60 | 246.38 | 239.63 | 240.90 | 1,463,116 | -5.06(-2.06%) |
Apr 01, 2022 | 246.21 | 249.49 | 245.59 | 245.96 | 1,205,841 | +0.13(+0.05%) |
Mar 31, 2022 | 248.73 | 250.57 | 245.76 | 245.83 | 1,675,714 | -4.26(-1.70%) |
Mar 30, 2022 | 258.18 | 259.00 | 248.51 | 250.09 | 1,644,711 | -8.52(-3.30%) |
Mar 29, 2022 | 259.35 | 260.48 | 257.03 | 258.61 | 1,098,027 | -0.75(-0.29%) |
Mar 28, 2022 | 254.84 | 259.40 | 253.82 | 259.36 | 1,262,790 | +4.25(+1.66%) |
Mar 25, 2022 | 255.80 | 256.72 | 251.07 | 255.11 | 1,593,113 | -0.51(-0.20%) |
Mar 24, 2022 | 256.83 | 258.07 | 254.49 | 255.62 | 1,552,016 | -0.01(-0.00%) |
Mar 23, 2022 | 253.99 | 257.15 | 252.71 | 255.63 | 1,418,429 | +0.25(+0.10%) |
Mar 22, 2022 | 257.88 | 258.49 | 254.21 | 255.38 | 1,678,039 | -1.19(-0.46%) |
Mar 21, 2022 | 256.69 | 261.24 | 254.16 | 256.56 | 1,557,081 | +0.86(+0.34%) |
Mar 18, 2022 | 263.46 | 263.46 | 252.08 | 255.70 | 2,653,442 | -6.17(-2.36%) |
Mar 17, 2022 | 261.36 | 263.30 | 258.99 | 261.87 | 1,538,398 | +0.61(+0.23%) |
Mar 16, 2022 | 262.88 | 264.69 | 258.06 | 261.26 | 2,159,323 | -0.25(-0.10%) |
Mar 15, 2022 | 258.88 | 262.35 | 257.50 | 261.52 | 2,058,012 | +5.62(+2.20%) |
Mar 14, 2022 | 263.66 | 265.16 | 253.62 | 255.90 | 2,365,649 | -5.45(-2.09%) |
Mar 11, 2022 | 260.81 | 266.50 | 260.81 | 261.35 | 1,399,657 | -0.10(-0.04%) |
Mar 10, 2022 | 255.88 | 262.56 | 255.88 | 261.45 | 1,485,383 | +2.68(+1.04%) |
Mar 09, 2022 | 258.03 | 262.80 | 257.22 | 258.77 | 1,223,099 | +6.20(+2.45%) |
Mar 08, 2022 | 254.32 | 260.31 | 252.53 | 252.57 | 1,433,889 | -1.75(-0.69%) |
Mar 07, 2022 | 257.96 | 258.79 | 252.16 | 254.32 | 1,486,073 | -5.47(-2.11%) |
Mar 04, 2022 | 254.66 | 260.38 | 252.96 | 259.79 | 1,386,838 | +1.27(+0.49%) |
Mar 03, 2022 | 257.44 | 260.58 | 255.24 | 258.52 | 1,718,380 | +2.92(+1.14%) |
Mar 02, 2022 | 248.62 | 258.23 | 247.32 | 255.60 | 1,712,431 | +8.53(+3.45%) |