Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 206.26 | 210.15 | 205.01 | 208.01 | 9,777,794 | -0.70(-0.33%) |
May 27, 2022 | 205.88 | 209.05 | 205.53 | 208.71 | 4,998,330 | +4.25(+2.08%) |
May 26, 2022 | 201.09 | 205.63 | 200.66 | 204.46 | 9,396,091 | +4.62(+2.31%) |
May 25, 2022 | 196.66 | 200.93 | 196.54 | 199.84 | 5,566,154 | +1.19(+0.60%) |
May 24, 2022 | 199.91 | 200.66 | 195.13 | 198.66 | 7,608,048 | -4.83(-2.38%) |
May 23, 2022 | 196.94 | 203.88 | 196.84 | 203.49 | 12,429,054 | +8.36(+4.29%) |
May 20, 2022 | 195.76 | 197.71 | 190.22 | 195.13 | 7,094,216 | +1.63(+0.84%) |
May 19, 2022 | 192.50 | 196.49 | 189.52 | 193.50 | 9,191,855 | -2.57(-1.31%) |
May 18, 2022 | 198.84 | 201.43 | 195.23 | 196.07 | 8,920,056 | -3.93(-1.97%) |
May 17, 2022 | 198.88 | 200.79 | 196.23 | 200.00 | 7,439,559 | +6.07(+3.13%) |
May 16, 2022 | 193.45 | 196.02 | 192.04 | 193.93 | 5,263,450 | -1.39(-0.71%) |
May 13, 2022 | 193.14 | 196.61 | 192.65 | 195.33 | 6,818,131 | +5.16(+2.71%) |
May 12, 2022 | 190.72 | 192.22 | 186.23 | 190.17 | 9,494,486 | -2.33(-1.21%) |
May 11, 2022 | 189.34 | 194.06 | 187.29 | 192.50 | 9,633,294 | +3.07(+1.62%) |
May 10, 2022 | 192.49 | 193.50 | 186.87 | 189.42 | 11,257,914 | +0.57(+0.30%) |
May 09, 2022 | 195.76 | 196.44 | 187.96 | 188.86 | 10,623,287 | -9.61(-4.84%) |
May 06, 2022 | 199.38 | 201.30 | 195.92 | 198.47 | 9,018,970 | -2.37(-1.18%) |
May 05, 2022 | 207.71 | 209.97 | 198.71 | 200.83 | 7,917,019 | -9.08(-4.33%) |
May 04, 2022 | 204.86 | 210.19 | 200.92 | 209.91 | 7,348,814 | +5.83(+2.86%) |
May 03, 2022 | 209.03 | 209.03 | 201.84 | 204.08 | 6,761,279 | -2.91(-1.40%) |
May 02, 2022 | 207.22 | 207.59 | 202.52 | 206.99 | 8,996,212 | -1.57(-0.75%) |
Apr 29, 2022 | 213.93 | 216.45 | 207.79 | 208.56 | 8,173,708 | -7.37(-3.41%) |
Apr 28, 2022 | 215.67 | 220.10 | 214.56 | 215.92 | 11,037,509 | +6.41(+3.06%) |
Apr 27, 2022 | 212.70 | 217.04 | 208.48 | 209.51 | 16,305,040 | +12.73(+6.47%) |
Apr 26, 2022 | 202.54 | 204.08 | 196.78 | 196.78 | 8,331,068 | -8.66(-4.22%) |
Apr 25, 2022 | 201.92 | 206.01 | 200.92 | 205.44 | 6,999,308 | +1.74(+0.86%) |
Apr 22, 2022 | 211.60 | 211.91 | 203.49 | 203.70 | 6,364,599 | -8.10(-3.83%) |
Apr 21, 2022 | 214.80 | 219.11 | 210.73 | 211.80 | 9,044,284 | -1.31(-0.62%) |
Apr 20, 2022 | 213.97 | 216.08 | 212.72 | 213.12 | 7,335,940 | +2.05(+0.97%) |
Apr 19, 2022 | 208.53 | 211.86 | 207.88 | 211.07 | 5,143,449 | +2.48(+1.19%) |
Apr 18, 2022 | 207.13 | 211.20 | 206.98 | 208.59 | 4,848,107 | +0.37(+0.18%) |
Apr 14, 2022 | 209.67 | 211.31 | 207.97 | 208.22 | 8,371,341 | -0.47(-0.23%) |
Apr 13, 2022 | 205.91 | 209.26 | 202.72 | 208.69 | 8,229,215 | +1.83(+0.88%) |
Apr 12, 2022 | 211.85 | 212.33 | 206.18 | 206.86 | 7,609,895 | -3.28(-1.56%) |
Apr 11, 2022 | 210.63 | 212.63 | 208.83 | 210.14 | 7,094,810 | -2.18(-1.03%) |
Apr 08, 2022 | 210.20 | 214.69 | 208.51 | 212.32 | 5,558,097 | +0.81(+0.38%) |
Apr 07, 2022 | 213.62 | 213.99 | 209.09 | 211.51 | 7,157,690 | -2.80(-1.31%) |
Apr 06, 2022 | 218.00 | 218.09 | 213.93 | 214.31 | 7,592,202 | -6.93(-3.13%) |
Apr 05, 2022 | 221.96 | 224.07 | 220.47 | 221.24 | 4,762,205 | -1.61(-0.72%) |
Apr 04, 2022 | 220.91 | 224.32 | 220.13 | 222.85 | 8,708,466 | +1.35(+0.61%) |
Apr 01, 2022 | 218.29 | 221.76 | 217.46 | 221.50 | 6,703,542 | +4.49(+2.07%) |
Mar 31, 2022 | 219.10 | 221.07 | 215.71 | 217.01 | 11,005,267 | -2.13(-0.97%) |
Mar 30, 2022 | 220.99 | 221.31 | 217.95 | 219.14 | 7,239,180 | -4.08(-1.83%) |
Mar 29, 2022 | 220.01 | 223.90 | 218.98 | 223.22 | 8,208,242 | +7.19(+3.33%) |
Mar 28, 2022 | 213.81 | 216.24 | 212.84 | 216.03 | 4,411,297 | +2.29(+1.07%) |
Mar 25, 2022 | 213.73 | 214.23 | 211.06 | 213.74 | 5,163,365 | +1.10(+0.52%) |
Mar 24, 2022 | 210.38 | 212.99 | 209.41 | 212.65 | 5,606,823 | +2.57(+1.22%) |
Mar 23, 2022 | 210.68 | 212.62 | 209.60 | 210.07 | 6,139,501 | -3.71(-1.73%) |
Mar 22, 2022 | 213.16 | 214.86 | 212.51 | 213.78 | 6,414,658 | +1.40(+0.66%) |
Mar 21, 2022 | 211.70 | 213.37 | 209.94 | 212.38 | 6,235,162 | -2.03(-0.94%) |
Mar 18, 2022 | 207.16 | 214.55 | 205.78 | 214.41 | 14,941,617 | +5.54(+2.65%) |
Mar 17, 2022 | 205.42 | 208.96 | 204.24 | 208.87 | 6,814,085 | +1.55(+0.75%) |
Mar 16, 2022 | 205.49 | 209.08 | 202.56 | 207.32 | 9,447,722 | +5.61(+2.78%) |
Mar 15, 2022 | 197.75 | 201.98 | 197.08 | 201.72 | 8,458,709 | +5.69(+2.90%) |
Mar 14, 2022 | 194.16 | 200.04 | 193.91 | 196.03 | 8,169,036 | +3.54(+1.84%) |
Mar 11, 2022 | 196.44 | 196.53 | 192.24 | 192.49 | 5,551,319 | -1.23(-0.64%) |
Mar 10, 2022 | 192.67 | 193.72 | 7,212,815 | -1.75(-0.90%) | ||
Mar 09, 2022 | 192.28 | 196.17 | 191.05 | 195.47 | 8,641,420 | +7.88(+4.20%) |
Mar 08, 2022 | 185.93 | 192.20 | 182.66 | 187.59 | 11,310,089 | +0.99(+0.53%) |
Mar 07, 2022 | 195.55 | 195.88 | 185.97 | 186.61 | 13,700,678 | -9.38(-4.79%) |
Mar 04, 2022 | 200.60 | 201.94 | 192.63 | 195.99 | 11,154,086 | -6.79(-3.35%) |
Mar 03, 2022 | 206.03 | 206.96 | 202.13 | 202.78 | 8,793,752 | -1.22(-0.60%) |
Mar 02, 2022 | 202.46 | 206.02 | 201.76 | 204.00 | 9,059,915 | -0.48(-0.23%) |