Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 212.71 | 212.84 | 210.09 | 210.91 | 762,402 | -2.78(-1.30%) |
May 27, 2022 | 209.22 | 213.73 | 209.22 | 213.69 | 917,173 | +5.71(+2.75%) |
May 26, 2022 | 204.38 | 208.94 | 204.38 | 207.98 | 698,228 | +4.67(+2.30%) |
May 25, 2022 | 199.74 | 204.22 | 199.74 | 203.30 | 741,957 | +2.67(+1.33%) |
May 24, 2022 | 201.48 | 201.79 | 197.32 | 200.63 | 868,239 | -2.58(-1.27%) |
May 23, 2022 | 202.79 | 203.86 | 200.18 | 203.22 | 835,504 | +2.22(+1.10%) |
May 20, 2022 | 202.73 | 202.90 | 196.13 | 201.00 | 989,026 | +0.38(+0.19%) |
May 19, 2022 | 198.03 | 202.94 | 197.81 | 200.62 | 860,560 | +0.99(+0.49%) |
May 18, 2022 | 205.51 | 205.59 | 198.76 | 199.64 | 977,581 | -7.88(-3.80%) |
May 17, 2022 | 206.69 | 207.58 | 204.24 | 207.51 | 909,843 | +4.09(+2.01%) |
May 16, 2022 | 204.25 | 205.24 | 202.76 | 203.42 | 890,719 | -1.69(-0.83%) |
May 13, 2022 | 201.23 | 205.95 | 201.23 | 205.11 | 937,399 | +6.15(+3.09%) |
May 12, 2022 | 196.51 | 200.77 | 195.43 | 198.97 | 1,769,055 | +1.32(+0.67%) |
May 11, 2022 | 200.40 | 204.22 | 197.36 | 197.65 | 1,622,307 | -3.08(-1.53%) |
May 10, 2022 | 203.88 | 204.92 | 197.44 | 200.73 | 1,788,492 | -0.14(-0.07%) |
May 09, 2022 | 206.06 | 206.81 | 200.00 | 200.87 | 1,387,450 | -8.38(-4.00%) |
May 06, 2022 | 210.83 | 211.13 | 205.98 | 209.24 | 1,304,783 | -2.75(-1.30%) |
May 05, 2022 | 217.70 | 217.99 | 209.96 | 211.99 | 1,272,067 | -7.81(-3.55%) |
May 04, 2022 | 214.12 | 220.06 | 211.59 | 219.80 | 1,147,237 | +5.87(+2.75%) |
May 03, 2022 | 212.88 | 215.27 | 212.63 | 213.93 | 867,213 | +1.27(+0.60%) |
May 02, 2022 | 211.68 | 213.82 | 207.95 | 212.66 | 1,773,643 | +0.99(+0.47%) |
Apr 29, 2022 | 217.50 | 219.49 | 211.35 | 211.67 | 765,666 | -7.12(-3.26%) |
Apr 28, 2022 | 216.44 | 219.60 | 213.17 | 218.79 | 1,034,206 | +3.99(+1.86%) |
Apr 27, 2022 | 215.07 | 217.40 | 213.65 | 214.81 | 993,930 | +0.11(+0.05%) |
Apr 26, 2022 | 219.30 | 219.50 | 214.56 | 214.70 | 964,847 | -5.66(-2.57%) |
Apr 25, 2022 | 218.23 | 220.63 | 215.68 | 220.36 | 1,008,503 | +0.95(+0.43%) |
Apr 22, 2022 | 224.92 | 224.92 | 219.27 | 219.41 | 873,287 | -5.98(-2.65%) |
Apr 21, 2022 | 231.62 | 232.22 | 224.88 | 225.39 | 776,746 | -4.37(-1.90%) |
Apr 20, 2022 | 229.99 | 231.14 | 228.88 | 229.77 | 587,848 | +0.80(+0.35%) |
Apr 19, 2022 | 224.47 | 229.40 | 224.47 | 228.96 | 678,047 | +4.57(+2.04%) |
Apr 18, 2022 | 224.69 | 225.55 | 223.35 | 224.40 | 1,175,242 | -0.97(-0.43%) |
Apr 14, 2022 | 227.85 | 228.79 | 225.28 | 225.37 | 458,833 | -2.40(-1.05%) |
Apr 13, 2022 | 224.75 | 228.03 | 224.70 | 227.76 | 2,333,080 | +3.32(+1.48%) |
Apr 12, 2022 | 227.00 | 228.65 | 223.72 | 224.44 | 905,115 | -0.86(-0.38%) |
Apr 11, 2022 | 226.38 | 227.74 | 225.00 | 225.31 | 1,290,088 | -2.31(-1.02%) |
Apr 08, 2022 | 227.44 | 229.21 | 226.43 | 227.62 | 520,750 | +0.03(+0.01%) |
Apr 07, 2022 | 226.94 | 228.62 | 224.75 | 227.59 | 597,641 | +0.20(+0.09%) |
Apr 06, 2022 | 227.53 | 228.27 | 225.40 | 227.39 | 1,369,208 | -2.02(-0.88%) |
Apr 05, 2022 | 232.21 | 233.49 | 228.71 | 229.41 | 644,945 | -3.21(-1.38%) |
Apr 04, 2022 | 231.82 | 232.78 | 231.08 | 232.62 | 957,333 | +1.17(+0.51%) |
Apr 01, 2022 | 231.16 | 231.83 | 229.38 | 231.45 | 621,686 | +1.32(+0.57%) |
Mar 31, 2022 | 232.91 | 234.07 | 230.13 | 230.13 | 920,498 | -3.07(-1.32%) |
Mar 30, 2022 | 234.85 | 235.08 | 232.14 | 233.20 | 1,075,667 | -2.34(-0.99%) |
Mar 29, 2022 | 233.04 | 235.88 | 232.35 | 235.54 | 719,197 | +4.44(+1.92%) |
Mar 28, 2022 | 229.50 | 231.10 | 227.98 | 231.10 | 662,105 | +1.28(+0.56%) |
Mar 25, 2022 | 229.70 | 229.90 | 227.70 | 229.82 | 1,342,671 | +0.63(+0.27%) |
Mar 24, 2022 | 227.02 | 229.20 | 226.01 | 229.20 | 520,966 | +3.00(+1.33%) |
Mar 23, 2022 | 228.03 | 228.65 | 226.12 | 226.20 | 605,407 | -2.98(-1.30%) |
Mar 22, 2022 | 227.52 | 229.78 | 227.31 | 229.18 | 1,221,738 | +2.36(+1.04%) |
Mar 21, 2022 | 227.19 | 228.69 | 225.03 | 226.81 | 1,142,538 | -0.68(-0.30%) |
Mar 18, 2022 | 223.89 | 227.98 | 223.89 | 227.49 | 670,183 | +2.66(+1.18%) |
Mar 17, 2022 | 220.21 | 224.90 | 220.04 | 224.83 | 690,758 | +3.43(+1.55%) |
Mar 16, 2022 | 217.85 | 221.44 | 215.63 | 221.39 | 934,321 | +5.62(+2.61%) |
Mar 15, 2022 | 212.82 | 216.08 | 212.63 | 215.77 | 987,270 | +3.70(+1.75%) |
Mar 14, 2022 | 214.69 | 215.80 | 211.07 | 212.07 | 704,221 | -2.01(-0.94%) |
Mar 11, 2022 | 219.52 | 219.57 | 213.95 | 214.08 | 672,941 | -3.34(-1.54%) |
Mar 10, 2022 | 215.32 | 217.77 | 214.56 | 217.42 | 787,768 | -0.66(-0.30%) |
Mar 09, 2022 | 216.73 | 219.37 | 216.19 | 218.08 | 801,537 | +5.54(+2.60%) |
Mar 08, 2022 | 213.76 | 217.56 | 211.83 | 212.55 | 1,340,796 | -0.85(-0.40%) |
Mar 07, 2022 | 220.71 | 220.98 | 213.40 | 213.40 | 1,055,307 | -7.41(-3.35%) |
Mar 04, 2022 | 221.06 | 221.49 | 218.18 | 220.80 | 835,445 | -2.14(-0.96%) |
Mar 03, 2022 | 225.44 | 225.85 | 221.37 | 222.95 | 1,603,154 | -1.75(-0.78%) |
Mar 02, 2022 | 221.64 | 225.55 | 221.15 | 224.69 | 1,056,304 | +4.59(+2.09%) |