Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 248.75 | 252.22 | 242.07 | 243.02 | 4,930,040 | -1.80(-0.74%) |
May 27, 2022 | 237.19 | 245.17 | 235.61 | 244.82 | 2,884,908 | +6.46(+2.71%) |
May 26, 2022 | 237.24 | 240.15 | 235.16 | 238.36 | 3,170,788 | +1.81(+0.77%) |
May 25, 2022 | 233.62 | 237.28 | 231.64 | 236.54 | 2,061,631 | +5.63(+2.44%) |
May 24, 2022 | 229.31 | 232.71 | 224.90 | 230.92 | 2,172,123 | -0.64(-0.28%) |
May 23, 2022 | 229.85 | 232.95 | 226.47 | 231.56 | 2,132,153 | +4.70(+2.07%) |
May 20, 2022 | 227.95 | 231.13 | 222.74 | 226.86 | 1,954,026 | +0.90(+0.40%) |
May 19, 2022 | 224.49 | 230.02 | 218.70 | 225.95 | 3,710,601 | -4.82(-2.09%) |
May 18, 2022 | 237.51 | 238.35 | 226.73 | 230.77 | 2,927,936 | -4.64(-1.97%) |
May 17, 2022 | 232.62 | 237.17 | 231.13 | 235.41 | 2,409,929 | +6.60(+2.88%) |
May 16, 2022 | 224.94 | 230.71 | 224.93 | 228.81 | 2,214,408 | +5.86(+2.63%) |
May 13, 2022 | 218.59 | 224.05 | 218.59 | 222.95 | 2,773,583 | +8.42(+3.92%) |
May 12, 2022 | 211.54 | 214.82 | 205.97 | 214.53 | 2,609,271 | +1.93(+0.91%) |
May 11, 2022 | 216.02 | 222.51 | 212.18 | 212.60 | 2,679,570 | -0.69(-0.32%) |
May 10, 2022 | 211.83 | 219.55 | 208.37 | 213.29 | 3,389,993 | +5.24(+2.52%) |
May 09, 2022 | 224.88 | 226.29 | 207.41 | 208.05 | 4,177,232 | -21.96(-9.55%) |
May 06, 2022 | 225.06 | 231.96 | 221.27 | 230.01 | 4,998,710 | +11.66(+5.34%) |
May 05, 2022 | 218.74 | 221.22 | 212.60 | 218.34 | 3,707,482 | +3.15(+1.46%) |
May 04, 2022 | 212.21 | 215.86 | 206.65 | 215.19 | 2,645,053 | +7.73(+3.73%) |
May 03, 2022 | 201.44 | 207.73 | 200.61 | 207.46 | 2,377,257 | +6.69(+3.33%) |
May 02, 2022 | 194.94 | 200.91 | 194.13 | 200.77 | 2,656,016 | +2.87(+1.45%) |
Apr 29, 2022 | 200.05 | 203.07 | 195.38 | 197.90 | 2,611,363 | -2.14(-1.07%) |
Apr 28, 2022 | 198.43 | 202.19 | 192.71 | 200.04 | 2,376,246 | +2.85(+1.45%) |
Apr 27, 2022 | 196.12 | 198.99 | 190.22 | 197.19 | 1,983,277 | +2.50(+1.29%) |
Apr 26, 2022 | 197.50 | 200.52 | 194.51 | 194.69 | 1,998,582 | -2.09(-1.06%) |
Apr 25, 2022 | 194.42 | 197.15 | 187.03 | 196.77 | 3,967,766 | -4.34(-2.16%) |
Apr 22, 2022 | 206.02 | 209.30 | 200.89 | 201.11 | 1,998,691 | -5.75(-2.78%) |
Apr 21, 2022 | 217.07 | 217.38 | 206.51 | 206.87 | 2,032,723 | -8.80(-4.08%) |
Apr 20, 2022 | 214.96 | 216.26 | 211.91 | 215.67 | 2,357,564 | +2.14(+1.00%) |
Apr 19, 2022 | 218.27 | 218.27 | 211.69 | 213.53 | 1,926,171 | -4.98(-2.28%) |
Apr 18, 2022 | 218.04 | 220.23 | 215.05 | 218.50 | 1,788,055 | +1.63(+0.75%) |
Apr 14, 2022 | 217.13 | 218.84 | 216.38 | 216.87 | 1,823,008 | -0.57(-0.26%) |
Apr 13, 2022 | 218.64 | 219.20 | 214.72 | 217.44 | 2,495,244 | +2.46(+1.14%) |
Apr 12, 2022 | 215.01 | 219.34 | 214.50 | 214.98 | 2,006,496 | +5.14(+2.45%) |
Apr 11, 2022 | 215.09 | 215.09 | 208.66 | 209.84 | 1,789,104 | -6.49(-3.00%) |
Apr 08, 2022 | 209.11 | 217.05 | 209.11 | 216.33 | 2,480,036 | +8.28(+3.98%) |
Apr 07, 2022 | 207.17 | 208.43 | 202.07 | 208.05 | 2,284,381 | +2.05(+1.00%) |
Apr 06, 2022 | 211.01 | 212.40 | 204.37 | 206.00 | 2,202,105 | -2.13(-1.02%) |
Apr 05, 2022 | 215.20 | 217.75 | 207.91 | 208.13 | 1,351,696 | -7.04(-3.27%) |
Apr 04, 2022 | 215.51 | 217.11 | 212.85 | 215.17 | 1,387,543 | -0.34(-0.16%) |
Apr 01, 2022 | 212.83 | 216.74 | 212.69 | 215.51 | 1,476,835 | +2.66(+1.25%) |
Mar 31, 2022 | 216.92 | 220.91 | 212.71 | 212.85 | 2,359,105 | -6.73(-3.06%) |
Mar 30, 2022 | 218.68 | 221.34 | 216.78 | 219.58 | 2,272,706 | +3.85(+1.78%) |
Mar 29, 2022 | 209.84 | 215.92 | 208.26 | 215.73 | 2,139,571 | +0.35(+0.16%) |
Mar 28, 2022 | 214.06 | 215.49 | 212.21 | 215.38 | 2,385,011 | -3.16(-1.45%) |
Mar 25, 2022 | 213.05 | 219.05 | 212.97 | 218.54 | 2,326,525 | +4.64(+2.17%) |
Mar 24, 2022 | 217.34 | 217.82 | 212.67 | 213.90 | 3,356,374 | -3.03(-1.40%) |
Mar 23, 2022 | 217.08 | 219.00 | 216.33 | 216.93 | 2,961,105 | +2.98(+1.39%) |
Mar 22, 2022 | 213.90 | 214.93 | 210.06 | 213.95 | 3,212,395 | +0.12(+0.06%) |
Mar 21, 2022 | 208.15 | 214.03 | 207.75 | 213.83 | 3,605,428 | +9.64(+4.72%) |
Mar 18, 2022 | 206.07 | 208.03 | 203.72 | 204.19 | 5,669,139 | -1.30(-0.63%) |
Mar 17, 2022 | 198.35 | 206.25 | 198.35 | 205.50 | 3,049,094 | +9.43(+4.81%) |
Mar 16, 2022 | 193.72 | 197.10 | 192.85 | 196.06 | 3,293,255 | +2.15(+1.11%) |
Mar 15, 2022 | 187.30 | 195.16 | 186.10 | 193.92 | 3,485,835 | -1.32(-0.68%) |
Mar 14, 2022 | 196.93 | 198.41 | 188.74 | 195.24 | 3,146,722 | -2.68(-1.35%) |
Mar 11, 2022 | 199.68 | 202.75 | 197.55 | 197.92 | 2,659,994 | -4.48(-2.21%) |
Mar 10, 2022 | 199.45 | 203.10 | 202.40 | 3,602,700 | +6.26(+3.19%) | |
Mar 09, 2022 | 199.05 | 199.18 | 190.48 | 196.14 | 5,054,506 | -5.93(-2.94%) |
Mar 08, 2022 | 205.22 | 207.28 | 190.09 | 202.07 | 5,929,056 | +0.63(+0.31%) |
Mar 07, 2022 | 206.39 | 209.84 | 199.09 | 201.44 | 4,595,261 | -3.86(-1.88%) |
Mar 04, 2022 | 203.22 | 205.77 | 200.75 | 205.30 | 4,139,817 | +2.62(+1.29%) |
Mar 03, 2022 | 204.28 | 207.06 | 201.02 | 202.68 | 3,170,711 | -3.55(-1.72%) |
Mar 02, 2022 | 207.29 | 209.18 | 204.87 | 206.23 | 3,509,747 | +1.52(+0.74%) |