Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 208.62 | 216.41 | 206.12 | 215.14 | 3,193,471 | +4.70(+2.24%) |
May 27, 2022 | 203.94 | 210.84 | 203.94 | 210.43 | 2,240,773 | +7.07(+3.48%) |
May 26, 2022 | 198.54 | 204.62 | 198.11 | 203.36 | 1,841,585 | +7.64(+3.91%) |
May 25, 2022 | 194.21 | 196.81 | 190.46 | 195.72 | 2,293,479 | -0.90(-0.46%) |
May 24, 2022 | 194.13 | 197.34 | 188.99 | 196.62 | 2,013,321 | +0.54(+0.27%) |
May 23, 2022 | 193.69 | 198.27 | 192.20 | 196.08 | 1,770,783 | +3.63(+1.89%) |
May 20, 2022 | 193.47 | 193.47 | 187.22 | 192.45 | 2,349,300 | +1.77(+0.93%) |
May 19, 2022 | 192.63 | 194.63 | 187.32 | 190.68 | 2,712,351 | -4.33(-2.22%) |
May 18, 2022 | 208.09 | 209.36 | 194.09 | 195.01 | 3,881,949 | -17.18(-8.09%) |
May 17, 2022 | 205.45 | 213.16 | 204.94 | 212.19 | 3,055,504 | +11.28(+5.62%) |
May 16, 2022 | 201.62 | 203.03 | 199.59 | 200.90 | 1,359,869 | -1.50(-0.74%) |
May 13, 2022 | 199.91 | 206.02 | 199.85 | 202.41 | 2,168,482 | +2.96(+1.48%) |
May 12, 2022 | 196.69 | 199.58 | 193.80 | 199.44 | 2,448,463 | +0.96(+0.48%) |
May 11, 2022 | 198.98 | 203.25 | 197.75 | 198.49 | 2,930,535 | -0.82(-0.41%) |
May 10, 2022 | 201.44 | 202.66 | 194.37 | 199.31 | 2,378,508 | -0.20(-0.10%) |
May 09, 2022 | 198.60 | 203.64 | 197.03 | 199.51 | 2,420,550 | -1.86(-0.92%) |
May 06, 2022 | 197.74 | 203.50 | 194.70 | 201.37 | 2,461,267 | +2.84(+1.43%) |
May 05, 2022 | 198.30 | 201.70 | 196.31 | 198.53 | 2,763,747 | -2.16(-1.07%) |
May 04, 2022 | 192.16 | 201.20 | 190.76 | 200.68 | 2,561,719 | +9.63(+5.04%) |
May 03, 2022 | 188.97 | 192.16 | 187.38 | 191.05 | 2,043,755 | +2.33(+1.23%) |
May 02, 2022 | 190.57 | 192.05 | 184.71 | 188.73 | 2,323,158 | -1.66(-0.87%) |
Apr 29, 2022 | 196.71 | 200.09 | 189.67 | 190.38 | 2,446,405 | -7.77(-3.92%) |
Apr 28, 2022 | 193.33 | 198.36 | 192.16 | 198.15 | 2,360,861 | +7.27(+3.81%) |
Apr 27, 2022 | 189.88 | 193.08 | 187.90 | 190.88 | 1,684,721 | -0.71(-0.37%) |
Apr 26, 2022 | 195.87 | 196.66 | 189.90 | 191.59 | 2,016,199 | -5.17(-2.63%) |
Apr 25, 2022 | 195.47 | 197.15 | 189.39 | 196.76 | 2,257,529 | +0.18(+0.09%) |
Apr 22, 2022 | 196.97 | 199.17 | 195.67 | 196.58 | 2,207,621 | -1.58(-0.80%) |
Apr 21, 2022 | 201.15 | 201.89 | 196.85 | 198.16 | 2,191,667 | -2.23(-1.11%) |
Apr 20, 2022 | 201.69 | 205.07 | 200.29 | 200.39 | 1,903,808 | +0.36(+0.18%) |
Apr 19, 2022 | 195.95 | 201.26 | 195.68 | 200.03 | 1,838,601 | +5.32(+2.73%) |
Apr 18, 2022 | 196.88 | 198.28 | 193.48 | 194.71 | 1,576,277 | -2.38(-1.21%) |
Apr 14, 2022 | 198.34 | 199.73 | 196.33 | 197.09 | 2,006,665 | -0.55(-0.28%) |
Apr 13, 2022 | 195.81 | 198.82 | 194.55 | 197.63 | 1,425,505 | +1.85(+0.94%) |
Apr 12, 2022 | 195.55 | 198.46 | 193.82 | 195.79 | 2,120,792 | +0.25(+0.13%) |
Apr 11, 2022 | 191.22 | 198.92 | 191.22 | 195.54 | 2,172,063 | +2.49(+1.29%) |
Apr 08, 2022 | 193.59 | 195.11 | 191.20 | 193.05 | 2,423,056 | -2.16(-1.10%) |
Apr 07, 2022 | 195.15 | 196.42 | 190.83 | 195.20 | 3,364,670 | -0.22(-0.11%) |
Apr 06, 2022 | 200.69 | 200.69 | 194.99 | 195.42 | 3,643,435 | -6.73(-3.33%) |
Apr 05, 2022 | 206.28 | 209.64 | 201.81 | 202.16 | 3,277,618 | -6.67(-3.19%) |
Apr 04, 2022 | 209.21 | 211.57 | 207.63 | 208.82 | 3,634,463 | -3.12(-1.47%) |
Apr 01, 2022 | 221.66 | 221.94 | 211.71 | 211.95 | 3,586,480 | -9.71(-4.38%) |
Mar 31, 2022 | 223.51 | 225.91 | 221.56 | 221.66 | 1,856,304 | -3.70(-1.64%) |
Mar 30, 2022 | 227.27 | 228.17 | 224.30 | 225.36 | 2,204,016 | -3.18(-1.39%) |
Mar 29, 2022 | 226.79 | 231.41 | 226.12 | 228.54 | 4,233,526 | +8.16(+3.70%) |
Mar 28, 2022 | 217.30 | 220.48 | 216.13 | 220.38 | 1,801,959 | +3.34(+1.54%) |
Mar 25, 2022 | 216.49 | 217.50 | 214.54 | 217.03 | 1,516,944 | +1.38(+0.64%) |
Mar 24, 2022 | 213.32 | 215.97 | 211.33 | 215.65 | 2,094,725 | +3.50(+1.65%) |
Mar 23, 2022 | 215.29 | 216.56 | 211.76 | 212.16 | 1,809,480 | -4.89(-2.25%) |
Mar 22, 2022 | 213.71 | 219.08 | 213.13 | 217.04 | 2,745,658 | +4.22(+1.99%) |
Mar 21, 2022 | 208.56 | 213.82 | 208.33 | 212.82 | 3,585,112 | +3.11(+1.48%) |
Mar 18, 2022 | 210.75 | 210.93 | 203.98 | 209.71 | 9,675,282 | -8.69(-3.98%) |
Mar 17, 2022 | 212.41 | 219.77 | 211.13 | 218.39 | 5,922,092 | +1.96(+0.91%) |
Mar 16, 2022 | 209.72 | 216.52 | 209.55 | 216.43 | 3,223,171 | +9.29(+4.49%) |
Mar 15, 2022 | 205.76 | 208.43 | 203.02 | 207.14 | 1,939,790 | +4.89(+2.42%) |
Mar 14, 2022 | 203.57 | 205.88 | 200.03 | 202.25 | 2,276,394 | -1.96(-0.96%) |
Mar 11, 2022 | 210.75 | 211.14 | 203.78 | 204.22 | 2,449,290 | -5.84(-2.78%) |
Mar 10, 2022 | 203.85 | 210.48 | 210.06 | 2,645,821 | +2.45(+1.18%) | |
Mar 09, 2022 | 200.21 | 209.23 | 200.21 | 207.61 | 3,332,061 | +12.19(+6.24%) |
Mar 08, 2022 | 194.06 | 200.57 | 190.66 | 195.41 | 3,055,433 | +2.78(+1.44%) |
Mar 07, 2022 | 203.09 | 204.40 | 192.20 | 192.63 | 3,621,530 | -12.89(-6.27%) |
Mar 04, 2022 | 208.83 | 209.79 | 203.37 | 205.52 | 2,565,970 | -5.77(-2.73%) |
Mar 03, 2022 | 212.55 | 214.76 | 210.23 | 211.29 | 2,583,312 | +1.97(+0.94%) |
Mar 02, 2022 | 206.64 | 212.50 | 204.59 | 209.32 | 2,377,886 | +4.14(+2.02%) |