Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 199.02 | 200.82 | 196.29 | 197.32 | 516,740 | -4.46(-2.21%) |
May 27, 2022 | 198.02 | 202.38 | 197.66 | 201.78 | 321,813 | +6.45(+3.30%) |
May 26, 2022 | 190.66 | 196.13 | 189.76 | 195.33 | 276,423 | +6.74(+3.57%) |
May 25, 2022 | 186.23 | 190.34 | 186.17 | 188.59 | 350,391 | +1.67(+0.89%) |
May 24, 2022 | 187.39 | 187.63 | 180.30 | 186.92 | 303,093 | -2.79(-1.47%) |
May 23, 2022 | 189.38 | 191.46 | 183.68 | 189.71 | 331,418 | +3.12(+1.67%) |
May 20, 2022 | 191.28 | 191.40 | 182.71 | 186.59 | 265,188 | -2.19(-1.16%) |
May 19, 2022 | 186.07 | 191.64 | 186.07 | 188.78 | 311,923 | +1.13(+0.60%) |
May 18, 2022 | 196.24 | 197.74 | 186.91 | 187.65 | 300,744 | -11.18(-5.62%) |
May 17, 2022 | 199.32 | 199.32 | 193.93 | 198.83 | 276,286 | +6.55(+3.41%) |
May 16, 2022 | 193.18 | 194.47 | 189.85 | 192.28 | 237,918 | -1.79(-0.92%) |
May 13, 2022 | 192.09 | 195.50 | 190.19 | 194.07 | 256,668 | +4.82(+2.55%) |
May 12, 2022 | 189.22 | 192.50 | 186.08 | 189.25 | 331,588 | -1.37(-0.72%) |
May 11, 2022 | 194.75 | 198.53 | 190.15 | 190.62 | 469,948 | -3.12(-1.61%) |
May 10, 2022 | 199.17 | 200.00 | 187.41 | 193.74 | 550,347 | -1.85(-0.95%) |
May 09, 2022 | 209.99 | 210.65 | 192.74 | 195.59 | 550,025 | -6.30(-3.12%) |
May 06, 2022 | 208.15 | 208.94 | 199.44 | 201.89 | 626,230 | -7.79(-3.72%) |
May 05, 2022 | 218.76 | 221.40 | 207.81 | 209.68 | 361,023 | -11.57(-5.23%) |
May 04, 2022 | 219.51 | 222.00 | 212.09 | 221.25 | 399,763 | +2.40(+1.10%) |
May 03, 2022 | 215.84 | 221.08 | 214.15 | 218.85 | 332,320 | +2.96(+1.37%) |
May 02, 2022 | 219.30 | 223.08 | 212.09 | 215.89 | 362,425 | -2.84(-1.30%) |
Apr 29, 2022 | 223.97 | 227.08 | 218.32 | 218.73 | 357,524 | -6.52(-2.89%) |
Apr 28, 2022 | 221.82 | 226.48 | 217.82 | 225.25 | 282,012 | +6.21(+2.84%) |
Apr 27, 2022 | 217.91 | 222.30 | 216.69 | 219.04 | 243,367 | +0.99(+0.45%) |
Apr 26, 2022 | 221.43 | 224.07 | 217.81 | 218.05 | 309,574 | -6.08(-2.71%) |
Apr 25, 2022 | 221.31 | 224.85 | 218.01 | 224.13 | 341,626 | -0.08(-0.04%) |
Apr 22, 2022 | 228.10 | 228.32 | 223.88 | 224.21 | 203,667 | -4.84(-2.11%) |
Apr 21, 2022 | 235.16 | 238.44 | 227.87 | 229.05 | 192,293 | -3.33(-1.43%) |
Apr 20, 2022 | 232.11 | 235.50 | 232.03 | 232.38 | 203,285 | +1.61(+0.70%) |
Apr 19, 2022 | 225.34 | 232.34 | 225.34 | 230.77 | 216,503 | +5.27(+2.34%) |
Apr 18, 2022 | 224.13 | 227.26 | 223.76 | 225.50 | 233,257 | +0.60(+0.27%) |
Apr 14, 2022 | 225.16 | 228.89 | 224.10 | 224.90 | 224,831 | -1.09(-0.48%) |
Apr 13, 2022 | 221.99 | 227.52 | 221.99 | 225.99 | 242,105 | +3.56(+1.60%) |
Apr 12, 2022 | 226.44 | 229.68 | 222.13 | 222.43 | 256,881 | -2.05(-0.91%) |
Apr 11, 2022 | 218.62 | 226.81 | 218.03 | 224.48 | 301,810 | +4.32(+1.96%) |
Apr 08, 2022 | 221.70 | 222.80 | 217.73 | 220.16 | 272,284 | -0.68(-0.31%) |
Apr 07, 2022 | 227.05 | 227.50 | 217.37 | 220.84 | 324,024 | -7.54(-3.30%) |
Apr 06, 2022 | 226.89 | 231.99 | 224.86 | 228.38 | 488,302 | -1.09(-0.48%) |
Apr 05, 2022 | 234.23 | 237.49 | 229.20 | 229.47 | 365,400 | -9.01(-3.78%) |
Apr 04, 2022 | 235.72 | 238.90 | 233.79 | 238.48 | 292,813 | +1.87(+0.79%) |
Apr 01, 2022 | 240.67 | 242.49 | 234.58 | 236.61 | 352,950 | -2.85(-1.19%) |
Mar 31, 2022 | 242.26 | 245.03 | 239.40 | 239.46 | 277,238 | -3.76(-1.55%) |
Mar 30, 2022 | 244.10 | 246.41 | 240.98 | 243.22 | 233,247 | -2.84(-1.15%) |
Mar 29, 2022 | 241.67 | 249.40 | 240.62 | 246.06 | 623,764 | +8.79(+3.70%) |
Mar 28, 2022 | 236.06 | 239.09 | 235.50 | 237.27 | 319,293 | +2.14(+0.91%) |
Mar 25, 2022 | 232.97 | 235.15 | 231.18 | 235.13 | 230,123 | +3.79(+1.64%) |
Mar 24, 2022 | 227.87 | 231.60 | 225.54 | 231.34 | 162,184 | +3.93(+1.73%) |
Mar 23, 2022 | 230.58 | 233.00 | 226.80 | 227.41 | 230,119 | -6.73(-2.87%) |
Mar 22, 2022 | 231.59 | 235.29 | 230.49 | 234.14 | 222,821 | +4.78(+2.08%) |
Mar 21, 2022 | 234.24 | 235.76 | 228.34 | 229.36 | 242,521 | -4.53(-1.94%) |
Mar 18, 2022 | 234.71 | 238.26 | 232.47 | 233.89 | 390,490 | -2.47(-1.05%) |
Mar 17, 2022 | 233.39 | 237.18 | 233.25 | 236.36 | 295,068 | -1.13(-0.48%) |
Mar 16, 2022 | 228.21 | 238.34 | 225.00 | 237.49 | 474,907 | +13.81(+6.17%) |
Mar 15, 2022 | 225.73 | 227.59 | 221.14 | 223.68 | 298,927 | +0.44(+0.20%) |
Mar 14, 2022 | 225.64 | 232.82 | 222.14 | 223.24 | 403,347 | -0.36(-0.16%) |
Mar 11, 2022 | 222.66 | 226.59 | 220.86 | 223.60 | 290,822 | +4.76(+2.18%) |
Mar 10, 2022 | 216.28 | 222.66 | 215.95 | 218.84 | 351,351 | -2.71(-1.22%) |
Mar 09, 2022 | 219.55 | 223.97 | 217.43 | 221.55 | 245,495 | +9.02(+4.24%) |
Mar 08, 2022 | 215.56 | 217.59 | 209.50 | 212.53 | 363,217 | -1.10(-0.51%) |
Mar 07, 2022 | 222.52 | 223.25 | 212.97 | 213.63 | 457,738 | -9.72(-4.35%) |
Mar 04, 2022 | 235.52 | 237.46 | 220.28 | 223.35 | 344,276 | -16.20(-6.76%) |
Mar 03, 2022 | 249.28 | 250.79 | 235.61 | 239.55 | 443,665 | -7.45(-3.02%) |
Mar 02, 2022 | 247.93 | 250.87 | 246.25 | 247.00 | 396,205 | +1.24(+0.50%) |