Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 214.90 | 215.93 | 212.18 | 213.73 | 3,136,775 | -1.65(-0.77%) |
May 27, 2022 | 210.91 | 215.43 | 210.57 | 215.38 | 1,527,681 | +6.12(+2.92%) |
May 26, 2022 | 206.12 | 210.83 | 205.71 | 209.26 | 1,406,351 | +4.20(+2.05%) |
May 25, 2022 | 203.42 | 205.83 | 202.61 | 205.07 | 1,397,232 | +1.12(+0.55%) |
May 24, 2022 | 203.25 | 204.78 | 201.12 | 203.94 | 1,943,947 | -0.22(-0.11%) |
May 23, 2022 | 202.56 | 204.29 | 201.07 | 204.16 | 1,552,268 | +4.14(+2.07%) |
May 20, 2022 | 200.23 | 201.20 | 195.22 | 200.02 | 2,755,003 | +1.72(+0.87%) |
May 19, 2022 | 199.49 | 200.90 | 197.05 | 198.31 | 1,687,625 | -1.58(-0.79%) |
May 18, 2022 | 204.66 | 204.76 | 199.22 | 199.89 | 1,699,003 | -6.19(-3.01%) |
May 17, 2022 | 203.05 | 206.68 | 202.15 | 206.08 | 1,915,638 | +6.10(+3.05%) |
May 16, 2022 | 200.00 | 201.25 | 197.26 | 199.99 | 2,024,868 | -0.18(-0.09%) |
May 13, 2022 | 200.63 | 201.31 | 198.33 | 200.17 | 2,493,841 | +1.26(+0.63%) |
May 12, 2022 | 198.78 | 200.24 | 195.88 | 198.91 | 1,994,993 | -1.01(-0.50%) |
May 11, 2022 | 201.94 | 205.19 | 199.19 | 199.92 | 2,202,062 | -3.65(-1.79%) |
May 10, 2022 | 203.89 | 205.99 | 200.70 | 203.57 | 2,636,245 | +2.44(+1.22%) |
May 09, 2022 | 205.20 | 206.34 | 200.50 | 201.13 | 2,714,823 | -6.85(-3.30%) |
May 06, 2022 | 208.20 | 209.19 | 205.07 | 207.98 | 1,649,755 | -1.55(-0.74%) |
May 05, 2022 | 218.86 | 218.86 | 207.22 | 209.53 | 2,194,087 | -9.89(-4.51%) |
May 04, 2022 | 212.66 | 219.94 | 211.21 | 219.43 | 1,701,829 | +7.04(+3.31%) |
May 03, 2022 | 210.88 | 213.74 | 210.07 | 212.39 | 2,041,732 | +2.13(+1.01%) |
May 02, 2022 | 210.71 | 212.87 | 206.25 | 210.26 | 2,381,582 | +1.09(+0.52%) |
Apr 29, 2022 | 219.24 | 219.70 | 208.50 | 209.17 | 2,743,045 | -11.02(-5.01%) |
Apr 28, 2022 | 219.75 | 222.12 | 218.18 | 220.19 | 2,346,546 | +1.61(+0.74%) |
Apr 27, 2022 | 215.71 | 223.17 | 214.25 | 218.58 | 2,391,064 | +5.48(+2.57%) |
Apr 26, 2022 | 215.36 | 217.84 | 212.99 | 213.10 | 2,269,274 | -4.58(-2.10%) |
Apr 25, 2022 | 213.95 | 218.02 | 212.55 | 217.68 | 1,888,278 | +3.39(+1.58%) |
Apr 22, 2022 | 221.07 | 222.61 | 214.08 | 214.29 | 1,782,869 | -6.38(-2.89%) |
Apr 21, 2022 | 223.73 | 225.53 | 220.09 | 220.67 | 1,400,938 | -2.34(-1.05%) |
Apr 20, 2022 | 222.20 | 223.49 | 221.55 | 223.01 | 1,612,291 | +2.90(+1.32%) |
Apr 19, 2022 | 217.82 | 220.94 | 216.08 | 220.12 | 2,360,933 | +2.30(+1.06%) |
Apr 18, 2022 | 218.58 | 220.29 | 216.08 | 217.82 | 2,363,012 | -1.92(-0.87%) |
Apr 14, 2022 | 224.09 | 224.98 | 219.18 | 219.73 | 2,308,919 | -4.35(-1.94%) |
Apr 13, 2022 | 222.28 | 224.50 | 222.20 | 224.09 | 1,633,667 | +2.57(+1.16%) |
Apr 12, 2022 | 224.59 | 225.23 | 221.08 | 221.52 | 1,777,188 | +0.10(+0.04%) |
Apr 11, 2022 | 227.91 | 228.86 | 221.05 | 221.42 | 2,177,345 | -6.47(-2.84%) |
Apr 08, 2022 | 228.53 | 229.78 | 226.99 | 227.89 | 1,532,594 | -0.76(-0.33%) |
Apr 07, 2022 | 226.81 | 229.67 | 226.78 | 228.65 | 2,259,721 | +0.68(+0.30%) |
Apr 06, 2022 | 225.96 | 229.18 | 225.66 | 227.97 | 2,408,063 | -0.20(-0.09%) |
Apr 05, 2022 | 225.23 | 230.70 | 224.86 | 228.17 | 2,627,861 | +2.70(+1.20%) |
Apr 04, 2022 | 224.11 | 226.38 | 223.73 | 225.47 | 2,047,347 | +1.61(+0.72%) |
Apr 01, 2022 | 218.84 | 224.24 | 217.71 | 223.86 | 2,018,207 | +5.71(+2.62%) |
Mar 31, 2022 | 219.72 | 222.49 | 218.13 | 218.14 | 3,449,246 | -0.21(-0.10%) |
Mar 30, 2022 | 214.44 | 219.08 | 213.45 | 218.35 | 1,698,980 | +2.69(+1.25%) |
Mar 29, 2022 | 213.66 | 216.13 | 212.83 | 215.66 | 1,628,028 | +4.12(+1.95%) |
Mar 28, 2022 | 210.04 | 211.56 | 209.11 | 211.54 | 1,254,650 | +1.54(+0.73%) |
Mar 25, 2022 | 208.72 | 210.02 | 207.58 | 209.99 | 1,303,651 | +2.00(+0.96%) |
Mar 24, 2022 | 205.01 | 208.12 | 203.93 | 207.99 | 1,202,961 | +4.20(+2.06%) |
Mar 23, 2022 | 206.87 | 206.88 | 203.69 | 203.79 | 1,168,570 | -2.53(-1.23%) |
Mar 22, 2022 | 203.88 | 206.65 | 202.64 | 206.32 | 1,980,270 | +2.57(+1.26%) |
Mar 21, 2022 | 205.40 | 206.39 | 201.67 | 203.75 | 2,153,480 | -2.07(-1.01%) |
Mar 18, 2022 | 205.09 | 208.49 | 203.47 | 205.82 | 6,434,199 | +0.74(+0.36%) |
Mar 17, 2022 | 202.98 | 205.16 | 202.62 | 205.09 | 1,516,366 | +1.40(+0.69%) |
Mar 16, 2022 | 204.19 | 205.69 | 199.28 | 203.69 | 2,176,194 | +0.14(+0.07%) |
Mar 15, 2022 | 201.33 | 204.09 | 200.03 | 203.54 | 2,315,801 | +5.09(+2.57%) |
Mar 14, 2022 | 199.00 | 201.06 | 197.69 | 198.45 | 2,153,043 | -0.26(-0.13%) |
Mar 11, 2022 | 201.93 | 203.58 | 198.16 | 198.71 | 1,736,514 | -2.07(-1.03%) |
Mar 10, 2022 | 197.98 | 201.44 | 196.54 | 200.78 | 2,502,643 | +0.74(+0.37%) |
Mar 09, 2022 | 200.64 | 201.41 | 196.58 | 200.04 | 1,878,077 | +4.12(+2.10%) |
Mar 08, 2022 | 198.27 | 203.25 | 195.50 | 195.92 | 2,438,628 | -2.87(-1.44%) |
Mar 07, 2022 | 198.15 | 202.05 | 196.96 | 198.79 | 2,657,317 | -0.07(-0.03%) |
Mar 04, 2022 | 194.19 | 199.00 | 193.29 | 198.86 | 1,564,324 | +3.59(+1.84%) |
Mar 03, 2022 | 199.24 | 199.96 | 194.58 | 195.27 | 2,297,382 | -1.52(-0.77%) |
Mar 02, 2022 | 193.60 | 197.78 | 192.91 | 196.79 | 1,755,439 | +3.80(+1.97%) |