Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 204.96 | 204.96 | 199.15 | 200.00 | 1,764,886 | -6.20(-3.01%) |
May 27, 2022 | 205.26 | 207.36 | 203.13 | 206.20 | 1,013,334 | +1.98(+0.97%) |
May 26, 2022 | 202.98 | 205.73 | 202.34 | 204.22 | 531,967 | +1.86(+0.92%) |
May 25, 2022 | 202.54 | 203.32 | 198.10 | 202.36 | 932,605 | -0.18(-0.09%) |
May 24, 2022 | 198.67 | 202.73 | 196.52 | 202.54 | 914,081 | +3.14(+1.57%) |
May 23, 2022 | 201.09 | 204.00 | 198.69 | 199.40 | 931,857 | -0.25(-0.13%) |
May 20, 2022 | 195.33 | 199.78 | 194.50 | 199.65 | 971,118 | +6.56(+3.40%) |
May 19, 2022 | 195.32 | 195.55 | 191.46 | 193.09 | 1,171,083 | -2.62(-1.34%) |
May 18, 2022 | 201.05 | 201.77 | 195.00 | 195.71 | 1,196,644 | -7.19(-3.54%) |
May 17, 2022 | 200.13 | 203.06 | 197.47 | 202.90 | 781,913 | +4.52(+2.28%) |
May 16, 2022 | 197.89 | 200.91 | 196.47 | 198.38 | 831,474 | -0.73(-0.37%) |
May 13, 2022 | 196.93 | 200.27 | 196.24 | 199.11 | 1,230,538 | +4.79(+2.47%) |
May 12, 2022 | 190.56 | 194.98 | 188.51 | 194.32 | 1,313,864 | +3.25(+1.70%) |
May 11, 2022 | 192.29 | 198.14 | 190.51 | 191.07 | 1,483,576 | -3.93(-2.02%) |
May 10, 2022 | 191.20 | 197.51 | 190.92 | 195.00 | 1,603,447 | +7.46(+3.98%) |
May 09, 2022 | 191.05 | 193.91 | 187.16 | 187.54 | 1,589,701 | -6.07(-3.14%) |
May 06, 2022 | 198.94 | 199.26 | 190.65 | 193.61 | 1,888,755 | -7.57(-3.76%) |
May 05, 2022 | 207.63 | 209.39 | 199.59 | 201.18 | 1,384,833 | -8.92(-4.25%) |
May 04, 2022 | 208.47 | 211.62 | 203.41 | 210.10 | 1,093,286 | +4.40(+2.14%) |
May 03, 2022 | 209.12 | 214.78 | 205.00 | 205.70 | 1,545,716 | -1.62(-0.78%) |
May 02, 2022 | 206.30 | 209.12 | 202.52 | 207.32 | 1,526,337 | -0.12(-0.06%) |
Apr 29, 2022 | 210.67 | 214.62 | 206.97 | 207.44 | 1,052,341 | -2.97(-1.41%) |
Apr 28, 2022 | 207.79 | 211.29 | 204.86 | 210.41 | 876,739 | +3.47(+1.68%) |
Apr 27, 2022 | 207.62 | 209.93 | 206.24 | 206.94 | 728,932 | -0.05(-0.02%) |
Apr 26, 2022 | 213.00 | 214.51 | 206.52 | 206.99 | 1,110,300 | -7.55(-3.52%) |
Apr 25, 2022 | 209.82 | 215.58 | 208.42 | 214.54 | 1,040,494 | +4.55(+2.17%) |
Apr 22, 2022 | 217.48 | 220.48 | 209.71 | 209.99 | 1,342,981 | -8.41(-3.85%) |
Apr 21, 2022 | 222.37 | 224.78 | 218.30 | 218.40 | 931,805 | -2.03(-0.92%) |
Apr 20, 2022 | 224.27 | 225.50 | 220.27 | 220.43 | 1,028,631 | -2.59(-1.16%) |
Apr 19, 2022 | 212.98 | 224.32 | 212.55 | 223.02 | 1,448,679 | +10.48(+4.93%) |
Apr 18, 2022 | 216.22 | 217.66 | 211.47 | 212.54 | 1,033,516 | -0.01(-0.00%) |
Apr 14, 2022 | 214.40 | 216.00 | 212.20 | 212.55 | 917,921 | -1.43(-0.67%) |
Apr 13, 2022 | 208.56 | 214.40 | 208.07 | 213.98 | 671,641 | +5.92(+2.85%) |
Apr 12, 2022 | 211.01 | 212.91 | 206.62 | 208.06 | 976,081 | -2.56(-1.22%) |
Apr 11, 2022 | 213.12 | 216.00 | 210.55 | 210.62 | 868,992 | -4.13(-1.92%) |
Apr 08, 2022 | 211.18 | 218.02 | 210.36 | 214.75 | 1,410,680 | +3.11(+1.47%) |
Apr 07, 2022 | 210.22 | 212.96 | 208.37 | 211.64 | 778,918 | +1.93(+0.92%) |
Apr 06, 2022 | 206.87 | 210.35 | 205.52 | 209.71 | 1,013,713 | +2.10(+1.01%) |
Apr 05, 2022 | 210.38 | 214.14 | 207.35 | 207.61 | 1,404,938 | -4.03(-1.90%) |
Apr 04, 2022 | 212.06 | 213.50 | 211.07 | 211.64 | 800,497 | +0.99(+0.47%) |
Apr 01, 2022 | 212.49 | 212.97 | 208.49 | 210.65 | 675,813 | +0.05(+0.02%) |
Mar 31, 2022 | 212.13 | 213.24 | 210.10 | 210.60 | 951,025 | -0.43(-0.20%) |
Mar 30, 2022 | 214.95 | 216.36 | 210.32 | 211.03 | 585,516 | -3.92(-1.82%) |
Mar 29, 2022 | 212.96 | 215.93 | 212.66 | 214.95 | 699,657 | +3.27(+1.54%) |
Mar 28, 2022 | 210.08 | 212.26 | 208.23 | 211.68 | 807,558 | +0.71(+0.34%) |
Mar 25, 2022 | 213.32 | 214.12 | 209.41 | 210.97 | 685,954 | -2.04(-0.96%) |
Mar 24, 2022 | 210.51 | 213.72 | 210.01 | 213.01 | 736,209 | +3.39(+1.62%) |
Mar 23, 2022 | 210.92 | 213.11 | 209.38 | 209.62 | 955,556 | -1.30(-0.62%) |
Mar 22, 2022 | 206.66 | 212.11 | 206.00 | 210.92 | 851,283 | +4.11(+1.99%) |
Mar 21, 2022 | 207.70 | 209.03 | 203.99 | 206.81 | 1,284,515 | -1.76(-0.84%) |
Mar 18, 2022 | 204.39 | 208.88 | 203.07 | 208.57 | 2,102,827 | +3.25(+1.58%) |
Mar 17, 2022 | 203.04 | 206.60 | 202.01 | 205.32 | 1,057,118 | +1.52(+0.75%) |
Mar 16, 2022 | 201.23 | 204.25 | 198.06 | 203.80 | 1,074,954 | +6.44(+3.26%) |
Mar 15, 2022 | 193.21 | 197.42 | 193.09 | 197.36 | 1,306,269 | +3.59(+1.85%) |
Mar 14, 2022 | 198.59 | 201.52 | 192.67 | 193.77 | 1,475,715 | -3.90(-1.97%) |
Mar 11, 2022 | 201.13 | 201.66 | 197.25 | 197.67 | 787,917 | -0.97(-0.49%) |
Mar 10, 2022 | 201.00 | 194.94 | 198.64 | 1,166,196 | -3.63(-1.79%) | |
Mar 09, 2022 | 206.14 | 209.69 | 201.49 | 202.27 | 1,236,218 | +0.26(+0.13%) |
Mar 08, 2022 | 201.30 | 209.83 | 201.01 | 202.01 | 1,407,121 | -3.77(-1.83%) |
Mar 07, 2022 | 208.23 | 218.22 | 205.01 | 205.78 | 1,307,841 | -3.67(-1.75%) |
Mar 04, 2022 | 208.94 | 211.36 | 208.94 | 209.45 | 708,833 | -1.78(-0.84%) |
Mar 03, 2022 | 213.03 | 213.71 | 209.19 | 211.23 | 941,560 | +3.44(+1.66%) |
Mar 02, 2022 | 210.34 | 211.06 | 206.43 | 207.79 | 1,108,441 | -2.55(-1.21%) |