Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 205.71 | 208.04 | 204.09 | 207.10 | 259,291 | -0.44(-0.21%) |
May 27, 2022 | 204.53 | 207.80 | 204.53 | 207.53 | 146,148 | +3.53(+1.73%) |
May 26, 2022 | 202.32 | 206.41 | 201.47 | 204.01 | 220,114 | +3.34(+1.66%) |
May 25, 2022 | 201.32 | 203.65 | 199.03 | 200.67 | 262,732 | +1.71(+0.86%) |
May 24, 2022 | 195.28 | 199.54 | 193.97 | 198.96 | 190,476 | +1.71(+0.87%) |
May 23, 2022 | 198.05 | 199.36 | 195.96 | 197.25 | 234,885 | -0.34(-0.17%) |
May 20, 2022 | 199.04 | 199.04 | 193.05 | 197.58 | 380,557 | +0.13(+0.06%) |
May 19, 2022 | 196.02 | 200.47 | 191.64 | 197.45 | 348,513 | -1.25(-0.63%) |
May 18, 2022 | 209.29 | 211.36 | 197.83 | 198.70 | 505,870 | -12.76(-6.03%) |
May 17, 2022 | 209.53 | 211.96 | 206.09 | 211.46 | 226,667 | +3.73(+1.79%) |
May 16, 2022 | 205.36 | 209.89 | 203.78 | 207.73 | 296,153 | +2.41(+1.17%) |
May 13, 2022 | 203.55 | 205.79 | 201.30 | 205.32 | 196,238 | +3.76(+1.86%) |
May 12, 2022 | 196.98 | 202.37 | 194.79 | 201.56 | 340,833 | +5.21(+2.65%) |
May 11, 2022 | 194.92 | 198.79 | 192.93 | 196.36 | 463,505 | +1.82(+0.93%) |
May 10, 2022 | 194.53 | 197.41 | 193.03 | 194.54 | 339,705 | -0.85(-0.44%) |
May 09, 2022 | 193.55 | 197.71 | 193.43 | 195.39 | 314,814 | +0.37(+0.19%) |
May 06, 2022 | 199.65 | 201.08 | 194.26 | 195.02 | 279,784 | -5.61(-2.80%) |
May 05, 2022 | 204.94 | 206.37 | 198.28 | 200.64 | 336,003 | -4.31(-2.10%) |
May 04, 2022 | 202.19 | 205.21 | 199.34 | 204.94 | 375,455 | +3.78(+1.88%) |
May 03, 2022 | 199.29 | 202.23 | 198.80 | 201.16 | 220,263 | +1.71(+0.86%) |
May 02, 2022 | 199.83 | 201.62 | 196.70 | 199.45 | 222,276 | +0.49(+0.25%) |
Apr 29, 2022 | 203.36 | 203.97 | 197.58 | 198.96 | 347,634 | -5.02(-2.46%) |
Apr 28, 2022 | 205.91 | 206.06 | 202.14 | 203.98 | 195,804 | -1.43(-0.70%) |
Apr 27, 2022 | 203.14 | 207.69 | 202.27 | 205.41 | 227,476 | +2.10(+1.03%) |
Apr 26, 2022 | 207.51 | 208.93 | 202.97 | 203.31 | 245,954 | -5.72(-2.74%) |
Apr 25, 2022 | 208.72 | 209.96 | 205.39 | 209.03 | 253,240 | +0.71(+0.34%) |
Apr 22, 2022 | 210.78 | 211.19 | 207.03 | 208.32 | 232,903 | -2.12(-1.01%) |
Apr 21, 2022 | 209.31 | 213.52 | 207.26 | 210.44 | 223,858 | -2.52(-1.18%) |
Apr 20, 2022 | 210.41 | 213.21 | 210.41 | 212.96 | 133,810 | +2.76(+1.31%) |
Apr 19, 2022 | 205.94 | 210.98 | 205.94 | 210.19 | 209,535 | +4.48(+2.18%) |
Apr 18, 2022 | 205.50 | 207.20 | 204.62 | 205.71 | 174,292 | -0.74(-0.36%) |
Apr 14, 2022 | 207.61 | 209.59 | 205.86 | 206.45 | 191,474 | -1.37(-0.66%) |
Apr 13, 2022 | 202.86 | 208.15 | 201.88 | 207.82 | 227,797 | +4.98(+2.46%) |
Apr 12, 2022 | 204.28 | 205.25 | 202.38 | 202.84 | 187,917 | -0.75(-0.37%) |
Apr 11, 2022 | 205.92 | 206.67 | 202.70 | 203.59 | 260,977 | -1.19(-0.58%) |
Apr 08, 2022 | 205.11 | 207.72 | 204.16 | 204.79 | 249,070 | -0.25(-0.12%) |
Apr 07, 2022 | 200.99 | 206.37 | 199.45 | 205.03 | 364,426 | +4.79(+2.39%) |
Apr 06, 2022 | 196.56 | 200.89 | 195.53 | 200.25 | 265,688 | +2.12(+1.07%) |
Apr 05, 2022 | 197.40 | 198.94 | 196.01 | 198.13 | 324,453 | +1.19(+0.61%) |
Apr 04, 2022 | 195.69 | 197.80 | 193.59 | 196.93 | 409,309 | +1.35(+0.69%) |
Apr 01, 2022 | 196.86 | 198.28 | 194.11 | 195.58 | 343,347 | +0.05(+0.03%) |
Mar 31, 2022 | 196.72 | 199.47 | 195.12 | 195.53 | 319,936 | -1.37(-0.70%) |
Mar 30, 2022 | 197.62 | 199.80 | 194.92 | 196.90 | 160,792 | -1.57(-0.79%) |
Mar 29, 2022 | 197.34 | 199.65 | 196.97 | 198.47 | 222,940 | +1.58(+0.80%) |
Mar 28, 2022 | 194.43 | 197.10 | 192.65 | 196.89 | 298,269 | +2.76(+1.42%) |
Mar 25, 2022 | 191.41 | 194.33 | 189.71 | 194.13 | 237,099 | +3.48(+1.83%) |
Mar 24, 2022 | 187.34 | 190.97 | 186.85 | 190.65 | 187,384 | +3.68(+1.97%) |
Mar 23, 2022 | 186.75 | 188.03 | 185.04 | 186.97 | 199,506 | -0.49(-0.26%) |
Mar 22, 2022 | 189.10 | 189.64 | 187.04 | 187.46 | 189,713 | -0.49(-0.26%) |
Mar 21, 2022 | 187.76 | 189.69 | 187.01 | 187.95 | 194,166 | -1.07(-0.56%) |
Mar 18, 2022 | 188.44 | 189.43 | 185.43 | 189.02 | 333,657 | +1.53(+0.82%) |
Mar 17, 2022 | 184.39 | 187.97 | 183.52 | 187.49 | 233,950 | +3.08(+1.67%) |
Mar 16, 2022 | 185.19 | 187.79 | 180.38 | 184.41 | 258,994 | +1.53(+0.84%) |
Mar 15, 2022 | 181.57 | 183.89 | 178.30 | 182.88 | 384,355 | +5.10(+2.87%) |
Mar 14, 2022 | 172.61 | 178.49 | 171.73 | 177.78 | 527,202 | +5.85(+3.40%) |
Mar 11, 2022 | 178.64 | 178.64 | 171.79 | 171.93 | 354,660 | -4.84(-2.74%) |
Mar 10, 2022 | 182.62 | 182.62 | 176.14 | 176.76 | 318,546 | -5.98(-3.27%) |
Mar 09, 2022 | 172.67 | 184.85 | 170.20 | 182.74 | 592,914 | +13.20(+7.79%) |
Mar 08, 2022 | 174.86 | 177.17 | 168.54 | 169.54 | 697,922 | -5.67(-3.24%) |
Mar 07, 2022 | 187.19 | 188.13 | 174.16 | 175.22 | 427,788 | -12.66(-6.74%) |
Mar 04, 2022 | 186.76 | 188.94 | 183.55 | 187.87 | 720,337 | +1.55(+0.83%) |
Mar 03, 2022 | 187.47 | 189.56 | 185.26 | 186.32 | 211,876 | -0.28(-0.15%) |
Mar 02, 2022 | 182.69 | 187.47 | 181.54 | 186.60 | 303,394 | +3.56(+1.95%) |