Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 216.62 | 217.74 | 212.22 | 215.25 | 1,604,317 | -5.25(-2.38%) |
May 27, 2022 | 208.81 | 220.73 | 208.59 | 220.50 | 1,713,081 | +12.77(+6.15%) |
May 26, 2022 | 203.64 | 208.68 | 203.64 | 207.73 | 850,077 | +4.39(+2.16%) |
May 25, 2022 | 201.90 | 205.31 | 199.69 | 203.34 | 866,675 | +1.35(+0.67%) |
May 24, 2022 | 204.40 | 204.40 | 199.63 | 201.99 | 779,845 | -1.40(-0.69%) |
May 23, 2022 | 203.90 | 204.24 | 199.42 | 203.39 | 723,053 | +1.56(+0.77%) |
May 20, 2022 | 204.50 | 204.66 | 197.53 | 201.83 | 861,460 | +0.09(+0.04%) |
May 19, 2022 | 196.20 | 203.37 | 195.57 | 201.74 | 1,398,588 | +4.48(+2.27%) |
May 18, 2022 | 204.11 | 205.74 | 195.81 | 197.26 | 1,217,468 | -9.43(-4.56%) |
May 17, 2022 | 209.06 | 211.15 | 204.50 | 206.69 | 1,025,233 | +0.24(+0.12%) |
May 16, 2022 | 206.60 | 209.48 | 203.85 | 206.45 | 619,231 | -2.26(-1.08%) |
May 13, 2022 | 205.64 | 211.22 | 204.29 | 208.71 | 695,400 | +6.18(+3.05%) |
May 12, 2022 | 198.99 | 205.14 | 198.11 | 202.53 | 1,066,979 | +1.57(+0.78%) |
May 11, 2022 | 203.05 | 208.11 | 200.45 | 200.96 | 1,097,881 | -2.25(-1.11%) |
May 10, 2022 | 207.03 | 208.67 | 199.67 | 203.21 | 1,309,227 | -0.86(-0.42%) |
May 09, 2022 | 210.64 | 212.04 | 203.20 | 204.07 | 1,239,742 | -9.75(-4.56%) |
May 06, 2022 | 213.83 | 214.72 | 210.05 | 213.82 | 936,224 | -1.50(-0.70%) |
May 05, 2022 | 221.32 | 222.34 | 213.10 | 215.32 | 859,096 | -7.47(-3.35%) |
May 04, 2022 | 214.73 | 223.73 | 212.01 | 222.79 | 1,282,835 | +7.59(+3.53%) |
May 03, 2022 | 217.29 | 220.54 | 214.85 | 215.20 | 1,093,534 | -1.86(-0.86%) |
May 02, 2022 | 215.52 | 218.20 | 211.30 | 217.06 | 1,327,502 | -0.93(-0.43%) |
Apr 29, 2022 | 222.32 | 228.28 | 217.53 | 217.99 | 1,822,292 | -1.41(-0.64%) |
Apr 28, 2022 | 212.53 | 220.51 | 209.08 | 219.40 | 2,299,713 | +9.16(+4.36%) |
Apr 27, 2022 | 215.00 | 218.00 | 205.45 | 210.24 | 2,570,383 | +3.51(+1.70%) |
Apr 26, 2022 | 217.99 | 218.79 | 205.03 | 206.73 | 2,123,382 | -13.13(-5.97%) |
Apr 25, 2022 | 223.45 | 223.45 | 216.14 | 219.86 | 1,480,126 | -8.30(-3.64%) |
Apr 22, 2022 | 234.01 | 234.43 | 227.93 | 228.16 | 1,010,656 | -8.01(-3.39%) |
Apr 21, 2022 | 245.23 | 245.37 | 235.39 | 236.17 | 733,839 | -6.60(-2.72%) |
Apr 20, 2022 | 239.70 | 245.20 | 238.63 | 242.77 | 765,147 | +4.90(+2.06%) |
Apr 19, 2022 | 233.77 | 238.56 | 233.77 | 237.87 | 687,103 | +3.48(+1.48%) |
Apr 18, 2022 | 238.83 | 239.16 | 232.52 | 234.39 | 653,876 | -4.09(-1.72%) |
Apr 14, 2022 | 240.12 | 241.65 | 235.27 | 238.48 | 931,214 | -0.83(-0.35%) |
Apr 13, 2022 | 236.63 | 239.95 | 236.08 | 239.31 | 897,169 | +1.64(+0.69%) |
Apr 12, 2022 | 243.88 | 246.35 | 235.30 | 237.67 | 1,237,684 | -5.31(-2.19%) |
Apr 11, 2022 | 249.31 | 251.79 | 242.57 | 242.98 | 1,023,715 | -9.31(-3.69%) |
Apr 08, 2022 | 248.51 | 254.94 | 248.51 | 252.29 | 1,501,760 | +3.01(+1.21%) |
Apr 07, 2022 | 239.96 | 251.60 | 239.40 | 249.28 | 1,396,242 | +8.98(+3.74%) |
Apr 06, 2022 | 236.47 | 241.40 | 234.43 | 240.30 | 947,733 | +1.94(+0.81%) |
Apr 05, 2022 | 237.56 | 241.55 | 236.09 | 238.36 | 950,528 | -0.14(-0.06%) |
Apr 04, 2022 | 240.37 | 241.71 | 237.08 | 238.50 | 1,262,247 | -1.81(-0.75%) |
Apr 01, 2022 | 232.92 | 240.58 | 232.62 | 240.31 | 1,399,562 | +9.10(+3.94%) |
Mar 31, 2022 | 231.67 | 235.18 | 230.26 | 231.21 | 1,191,750 | -0.11(-0.05%) |
Mar 30, 2022 | 232.60 | 235.00 | 229.95 | 231.32 | 1,108,442 | -2.27(-0.97%) |
Mar 29, 2022 | 231.40 | 234.71 | 230.28 | 233.59 | 994,545 | +6.90(+3.04%) |
Mar 28, 2022 | 225.41 | 226.71 | 223.82 | 226.69 | 562,621 | +1.93(+0.86%) |
Mar 25, 2022 | 225.80 | 226.98 | 219.95 | 224.76 | 704,622 | +0.14(+0.06%) |
Mar 24, 2022 | 220.89 | 224.65 | 219.19 | 224.62 | 664,026 | +4.31(+1.96%) |
Mar 23, 2022 | 226.99 | 227.92 | 219.02 | 220.31 | 848,702 | -8.62(-3.77%) |
Mar 22, 2022 | 226.67 | 231.21 | 226.42 | 228.93 | 966,165 | +1.96(+0.86%) |
Mar 21, 2022 | 224.78 | 229.99 | 224.78 | 226.97 | 1,255,059 | -0.69(-0.30%) |
Mar 18, 2022 | 223.32 | 228.24 | 221.97 | 227.66 | 1,368,017 | +4.42(+1.98%) |
Mar 17, 2022 | 219.55 | 223.25 | 218.67 | 223.24 | 909,473 | +2.97(+1.35%) |
Mar 16, 2022 | 218.85 | 223.65 | 215.04 | 220.27 | 1,280,546 | +5.26(+2.45%) |
Mar 15, 2022 | 214.20 | 216.21 | 213.07 | 215.01 | 748,154 | +3.92(+1.86%) |
Mar 14, 2022 | 215.05 | 218.80 | 209.94 | 211.09 | 994,418 | -2.52(-1.18%) |
Mar 11, 2022 | 219.30 | 219.93 | 213.32 | 213.61 | 572,504 | -3.33(-1.53%) |
Mar 10, 2022 | 215.74 | 218.34 | 214.53 | 216.94 | 795,349 | -2.27(-1.04%) |
Mar 09, 2022 | 216.31 | 221.08 | 215.03 | 219.21 | 1,440,060 | +8.65(+4.11%) |
Mar 08, 2022 | 214.90 | 216.99 | 208.61 | 210.56 | 2,040,722 | -6.10(-2.82%) |
Mar 07, 2022 | 223.87 | 224.68 | 215.42 | 216.66 | 1,388,774 | -10.34(-4.56%) |
Mar 04, 2022 | 231.62 | 231.83 | 225.75 | 227.00 | 1,149,232 | -6.37(-2.73%) |
Mar 03, 2022 | 233.99 | 235.70 | 231.67 | 233.37 | 923,796 | +1.00(+0.43%) |
Mar 02, 2022 | 228.56 | 235.14 | 226.79 | 232.37 | 912,909 | +4.54(+1.99%) |