Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 213.37 | 215.27 | 210.37 | 213.18 | 484,456 | -1.91(-0.89%) |
May 27, 2022 | 211.81 | 215.09 | 211.67 | 215.09 | 290,120 | +4.26(+2.02%) |
May 26, 2022 | 210.37 | 212.65 | 209.91 | 210.84 | 238,515 | +2.07(+0.99%) |
May 25, 2022 | 204.38 | 209.29 | 204.38 | 208.76 | 364,981 | +2.45(+1.19%) |
May 24, 2022 | 210.14 | 213.19 | 203.59 | 206.32 | 336,454 | +4.85(+2.41%) |
May 23, 2022 | 202.32 | 203.08 | 200.02 | 201.46 | 334,839 | +1.14(+0.57%) |
May 20, 2022 | 202.75 | 202.75 | 196.68 | 200.32 | 331,353 | -0.63(-0.32%) |
May 19, 2022 | 199.27 | 203.64 | 198.14 | 200.95 | 212,599 | +0.07(+0.03%) |
May 18, 2022 | 208.32 | 209.91 | 200.44 | 200.88 | 234,334 | -9.62(-4.57%) |
May 17, 2022 | 208.18 | 211.01 | 206.61 | 210.51 | 164,800 | +4.88(+2.37%) |
May 16, 2022 | 205.90 | 206.35 | 202.38 | 205.63 | 180,589 | -1.26(-0.61%) |
May 13, 2022 | 206.05 | 208.78 | 204.38 | 206.89 | 194,781 | +2.09(+1.02%) |
May 12, 2022 | 202.48 | 206.03 | 201.84 | 204.80 | 302,156 | +1.87(+0.92%) |
May 11, 2022 | 202.26 | 207.50 | 200.79 | 202.93 | 216,365 | -0.51(-0.25%) |
May 10, 2022 | 206.36 | 206.74 | 199.95 | 203.44 | 267,559 | -0.28(-0.14%) |
May 09, 2022 | 203.57 | 206.42 | 202.42 | 203.72 | 288,458 | -1.06(-0.52%) |
May 06, 2022 | 206.82 | 208.52 | 201.88 | 204.79 | 215,938 | -3.48(-1.67%) |
May 05, 2022 | 215.14 | 217.37 | 206.91 | 208.27 | 252,863 | -8.85(-4.08%) |
May 04, 2022 | 211.12 | 221.68 | 210.17 | 217.12 | 295,548 | +5.78(+2.73%) |
May 03, 2022 | 213.38 | 213.91 | 210.32 | 211.35 | 215,776 | -0.98(-0.46%) |
May 02, 2022 | 210.88 | 214.75 | 208.54 | 212.33 | 218,703 | +1.81(+0.86%) |
Apr 29, 2022 | 213.66 | 216.47 | 210.13 | 210.52 | 287,252 | -4.83(-2.24%) |
Apr 28, 2022 | 212.12 | 215.50 | 210.63 | 215.35 | 213,089 | +4.20(+1.99%) |
Apr 27, 2022 | 209.23 | 213.22 | 209.23 | 211.15 | 235,068 | +1.92(+0.92%) |
Apr 26, 2022 | 215.28 | 215.40 | 209.14 | 209.23 | 183,898 | -6.29(-2.92%) |
Apr 25, 2022 | 215.09 | 216.05 | 210.32 | 215.52 | 185,928 | +0.43(+0.20%) |
Apr 22, 2022 | 217.68 | 220.79 | 214.62 | 215.09 | 143,780 | -3.66(-1.67%) |
Apr 21, 2022 | 222.36 | 224.19 | 217.98 | 218.75 | 157,522 | -2.33(-1.05%) |
Apr 20, 2022 | 218.97 | 222.21 | 218.49 | 221.09 | 193,459 | +3.30(+1.51%) |
Apr 19, 2022 | 211.65 | 218.05 | 211.65 | 217.79 | 143,189 | +6.28(+2.97%) |
Apr 18, 2022 | 209.25 | 211.68 | 208.54 | 211.51 | 159,202 | +1.92(+0.92%) |
Apr 14, 2022 | 214.25 | 215.53 | 209.32 | 209.59 | 155,418 | -4.05(-1.90%) |
Apr 13, 2022 | 212.00 | 214.95 | 212.00 | 213.64 | 231,134 | +1.21(+0.57%) |
Apr 12, 2022 | 218.13 | 219.79 | 211.65 | 212.43 | 217,956 | -4.18(-1.93%) |
Apr 11, 2022 | 218.02 | 219.71 | 216.16 | 216.61 | 218,574 | -2.43(-1.11%) |
Apr 08, 2022 | 219.07 | 221.64 | 217.83 | 219.04 | 149,636 | -0.26(-0.12%) |
Apr 07, 2022 | 217.04 | 220.65 | 216.26 | 219.30 | 162,291 | +0.97(+0.44%) |
Apr 06, 2022 | 215.78 | 218.60 | 214.76 | 218.34 | 199,246 | +0.64(+0.30%) |
Apr 05, 2022 | 220.47 | 222.71 | 217.38 | 217.69 | 122,566 | -4.04(-1.82%) |
Apr 04, 2022 | 221.12 | 223.26 | 220.74 | 221.73 | 197,135 | -0.73(-0.33%) |
Apr 01, 2022 | 223.22 | 223.35 | 219.98 | 222.46 | 215,223 | +0.83(+0.37%) |
Mar 31, 2022 | 223.91 | 225.27 | 221.47 | 221.63 | 258,372 | -2.76(-1.23%) |
Mar 30, 2022 | 226.65 | 226.99 | 223.53 | 224.40 | 121,252 | -2.65(-1.16%) |
Mar 29, 2022 | 225.41 | 229.13 | 222.21 | 227.04 | 179,217 | +3.97(+1.78%) |
Mar 28, 2022 | 221.77 | 223.19 | 221.06 | 223.07 | 206,385 | +1.12(+0.51%) |
Mar 25, 2022 | 222.89 | 223.14 | 220.32 | 221.95 | 168,225 | +0.30(+0.14%) |
Mar 24, 2022 | 224.00 | 224.95 | 219.85 | 221.64 | 145,404 | -1.81(-0.81%) |
Mar 23, 2022 | 223.89 | 223.95 | 221.26 | 223.46 | 254,186 | -1.40(-0.62%) |
Mar 22, 2022 | 224.85 | 226.38 | 223.25 | 224.85 | 183,499 | +0.88(+0.39%) |
Mar 21, 2022 | 224.39 | 225.72 | 222.09 | 223.98 | 216,521 | -1.46(-0.65%) |
Mar 18, 2022 | 221.23 | 225.93 | 219.49 | 225.43 | 438,833 | +4.31(+1.95%) |
Mar 17, 2022 | 215.93 | 222.00 | 215.31 | 221.13 | 227,265 | +3.61(+1.66%) |
Mar 16, 2022 | 216.15 | 219.67 | 213.95 | 217.51 | 194,367 | +3.63(+1.70%) |
Mar 15, 2022 | 212.02 | 214.60 | 210.66 | 213.88 | 156,224 | +4.47(+2.13%) |
Mar 14, 2022 | 211.60 | 213.41 | 208.49 | 209.41 | 197,396 | -0.48(-0.23%) |
Mar 11, 2022 | 212.13 | 213.91 | 209.88 | 209.89 | 195,920 | -0.01(-0.00%) |
Mar 10, 2022 | 212.75 | 214.18 | 209.60 | 209.90 | 283,105 | -7.21(-3.32%) |
Mar 09, 2022 | 215.90 | 221.24 | 215.50 | 217.12 | 234,677 | +7.02(+3.34%) |
Mar 08, 2022 | 213.71 | 216.72 | 209.91 | 210.10 | 307,724 | -2.32(-1.09%) |
Mar 07, 2022 | 220.59 | 220.59 | 211.99 | 212.42 | 290,234 | -8.60(-3.89%) |
Mar 04, 2022 | 221.42 | 222.41 | 219.37 | 221.02 | 297,220 | -2.35(-1.05%) |
Mar 03, 2022 | 223.48 | 225.42 | 221.05 | 223.37 | 228,278 | +1.75(+0.79%) |
Mar 02, 2022 | 218.50 | 224.14 | 218.50 | 221.62 | 268,770 | +3.74(+1.72%) |