Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 213.91 | 215.81 | 210.89 | 213.72 | 483,244 | -1.91(-0.89%) |
May 27, 2022 | 212.34 | 215.63 | 212.20 | 215.63 | 289,394 | +4.27(+2.02%) |
May 26, 2022 | 210.89 | 213.18 | 210.43 | 211.37 | 237,918 | +2.08(+0.99%) |
May 25, 2022 | 204.89 | 209.81 | 204.89 | 209.29 | 364,067 | +2.45(+1.19%) |
May 24, 2022 | 210.67 | 213.73 | 204.10 | 206.83 | 335,612 | +4.87(+2.41%) |
May 23, 2022 | 202.83 | 203.59 | 200.53 | 201.97 | 334,001 | +1.15(+0.57%) |
May 20, 2022 | 203.26 | 203.26 | 197.17 | 200.82 | 330,524 | -0.64(-0.32%) |
May 19, 2022 | 199.77 | 204.15 | 198.63 | 201.46 | 212,067 | +0.07(+0.03%) |
May 18, 2022 | 208.84 | 210.44 | 200.95 | 201.39 | 233,747 | -9.65(-4.57%) |
May 17, 2022 | 208.70 | 211.54 | 207.13 | 211.04 | 164,387 | +4.89(+2.37%) |
May 16, 2022 | 206.42 | 206.87 | 202.88 | 206.14 | 180,137 | -1.26(-0.61%) |
May 13, 2022 | 206.56 | 209.31 | 204.89 | 207.41 | 194,293 | +2.09(+1.02%) |
May 12, 2022 | 202.99 | 206.54 | 202.35 | 205.31 | 301,400 | +1.87(+0.92%) |
May 11, 2022 | 202.77 | 208.02 | 201.29 | 203.44 | 215,823 | -0.51(-0.25%) |
May 10, 2022 | 206.88 | 207.26 | 200.45 | 203.95 | 266,890 | -0.28(-0.14%) |
May 09, 2022 | 204.08 | 206.94 | 202.92 | 204.24 | 287,736 | -1.07(-0.52%) |
May 06, 2022 | 207.34 | 209.04 | 202.39 | 205.30 | 215,398 | -3.49(-1.67%) |
May 05, 2022 | 215.68 | 217.91 | 207.43 | 208.79 | 252,230 | -8.88(-4.08%) |
May 04, 2022 | 211.65 | 222.24 | 210.69 | 217.67 | 294,808 | +5.79(+2.73%) |
May 03, 2022 | 213.91 | 214.45 | 210.85 | 211.88 | 215,235 | -0.99(-0.46%) |
May 02, 2022 | 211.41 | 215.29 | 209.06 | 212.87 | 218,155 | +1.82(+0.86%) |
Apr 29, 2022 | 214.20 | 217.01 | 210.65 | 211.04 | 286,533 | -4.84(-2.24%) |
Apr 28, 2022 | 212.65 | 216.04 | 211.16 | 215.89 | 212,556 | +4.21(+1.99%) |
Apr 27, 2022 | 209.75 | 213.76 | 209.75 | 211.68 | 234,480 | +1.93(+0.92%) |
Apr 26, 2022 | 215.82 | 215.94 | 209.67 | 209.75 | 183,438 | -6.31(-2.92%) |
Apr 25, 2022 | 215.63 | 216.59 | 210.84 | 216.06 | 185,462 | +0.43(+0.20%) |
Apr 22, 2022 | 218.23 | 221.35 | 215.16 | 215.63 | 143,420 | -3.67(-1.67%) |
Apr 21, 2022 | 222.91 | 224.76 | 218.53 | 219.30 | 157,128 | -2.34(-1.05%) |
Apr 20, 2022 | 219.52 | 222.77 | 219.03 | 221.64 | 192,975 | +3.31(+1.51%) |
Apr 19, 2022 | 212.18 | 218.60 | 212.18 | 218.34 | 142,830 | +6.29(+2.97%) |
Apr 18, 2022 | 209.77 | 212.21 | 209.06 | 212.04 | 158,803 | +1.93(+0.92%) |
Apr 14, 2022 | 214.79 | 216.07 | 209.84 | 210.12 | 155,029 | -4.06(-1.90%) |
Apr 13, 2022 | 212.53 | 215.49 | 212.53 | 214.18 | 230,555 | +1.21(+0.57%) |
Apr 12, 2022 | 218.68 | 220.34 | 212.19 | 212.96 | 217,410 | -4.19(-1.93%) |
Apr 11, 2022 | 218.57 | 220.26 | 216.70 | 217.15 | 218,026 | -2.44(-1.11%) |
Apr 08, 2022 | 219.62 | 222.20 | 218.37 | 219.59 | 149,262 | -0.27(-0.12%) |
Apr 07, 2022 | 217.58 | 221.20 | 216.80 | 219.85 | 161,885 | +0.97(+0.44%) |
Apr 06, 2022 | 216.32 | 219.15 | 215.30 | 218.88 | 198,747 | +0.65(+0.30%) |
Apr 05, 2022 | 221.03 | 223.27 | 217.92 | 218.24 | 122,259 | -4.05(-1.82%) |
Apr 04, 2022 | 221.67 | 223.82 | 221.29 | 222.29 | 196,642 | -0.73(-0.33%) |
Apr 01, 2022 | 223.78 | 223.91 | 220.54 | 223.02 | 214,685 | +0.83(+0.37%) |
Mar 31, 2022 | 224.47 | 225.84 | 222.02 | 222.19 | 257,725 | -2.77(-1.23%) |
Mar 30, 2022 | 227.22 | 227.56 | 224.09 | 224.96 | 120,948 | -2.65(-1.17%) |
Mar 29, 2022 | 225.98 | 229.71 | 222.76 | 227.61 | 178,768 | +3.98(+1.78%) |
Mar 28, 2022 | 222.33 | 223.76 | 221.61 | 223.63 | 205,869 | +1.12(+0.51%) |
Mar 25, 2022 | 223.45 | 223.70 | 220.87 | 222.50 | 167,804 | +0.30(+0.14%) |
Mar 24, 2022 | 224.56 | 225.52 | 220.40 | 222.20 | 145,040 | -1.82(-0.81%) |
Mar 23, 2022 | 224.45 | 224.51 | 221.81 | 224.02 | 253,549 | -1.40(-0.62%) |
Mar 22, 2022 | 225.42 | 226.94 | 223.81 | 225.42 | 183,040 | +0.88(+0.39%) |
Mar 21, 2022 | 224.95 | 226.29 | 222.65 | 224.54 | 215,979 | -1.46(-0.65%) |
Mar 18, 2022 | 221.79 | 226.50 | 220.04 | 226.00 | 437,735 | +4.31(+1.95%) |
Mar 17, 2022 | 216.48 | 222.55 | 215.85 | 221.68 | 226,696 | +3.62(+1.66%) |
Mar 16, 2022 | 216.69 | 220.22 | 214.49 | 218.06 | 193,881 | +3.64(+1.70%) |
Mar 15, 2022 | 212.55 | 215.13 | 211.19 | 214.42 | 155,833 | +4.48(+2.13%) |
Mar 14, 2022 | 212.13 | 213.94 | 209.01 | 209.94 | 196,902 | -0.48(-0.23%) |
Mar 11, 2022 | 212.66 | 214.44 | 210.41 | 210.42 | 195,430 | -0.01(-0.00%) |
Mar 10, 2022 | 213.29 | 214.72 | 210.13 | 210.43 | 282,397 | -7.23(-3.32%) |
Mar 09, 2022 | 216.44 | 221.80 | 216.04 | 217.66 | 234,089 | +7.03(+3.34%) |
Mar 08, 2022 | 214.25 | 217.27 | 210.44 | 210.62 | 306,953 | -2.33(-1.09%) |
Mar 07, 2022 | 221.14 | 221.14 | 212.52 | 212.95 | 289,508 | -8.62(-3.89%) |
Mar 04, 2022 | 221.97 | 222.97 | 219.91 | 221.57 | 296,476 | -2.36(-1.05%) |
Mar 03, 2022 | 224.04 | 225.99 | 221.60 | 223.93 | 227,707 | +1.75(+0.79%) |
Mar 02, 2022 | 219.05 | 224.71 | 219.05 | 222.18 | 268,097 | +3.75(+1.72%) |