Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 203.96 | 205.98 | 200.61 | 204.52 | 2,803,545 | +0.39(+0.19%) |
May 27, 2022 | 201.60 | 204.15 | 200.54 | 204.14 | 1,799,516 | +3.09(+1.54%) |
May 26, 2022 | 202.86 | 203.28 | 200.42 | 201.05 | 2,289,579 | -0.27(-0.13%) |
May 25, 2022 | 200.91 | 203.24 | 200.67 | 201.32 | 1,644,328 | -0.17(-0.08%) |
May 24, 2022 | 200.01 | 202.01 | 196.39 | 201.49 | 1,259,760 | +0.81(+0.41%) |
May 23, 2022 | 199.84 | 201.95 | 198.28 | 200.67 | 1,964,727 | +3.20(+1.62%) |
May 20, 2022 | 197.74 | 199.85 | 193.25 | 197.47 | 2,003,182 | +0.12(+0.06%) |
May 19, 2022 | 198.83 | 199.76 | 192.97 | 197.35 | 2,619,063 | -3.32(-1.65%) |
May 18, 2022 | 204.26 | 204.87 | 200.02 | 200.67 | 2,103,561 | -4.94(-2.40%) |
May 17, 2022 | 203.65 | 205.71 | 201.28 | 205.61 | 1,968,402 | +4.27(+2.12%) |
May 16, 2022 | 199.93 | 203.34 | 198.90 | 201.34 | 1,496,947 | +1.41(+0.71%) |
May 13, 2022 | 199.58 | 200.79 | 198.16 | 199.93 | 1,424,070 | +1.06(+0.54%) |
May 12, 2022 | 198.71 | 199.09 | 195.67 | 198.86 | 1,841,039 | +0.78(+0.40%) |
May 11, 2022 | 198.72 | 201.73 | 197.93 | 198.08 | 1,853,285 | -0.23(-0.12%) |
May 10, 2022 | 199.69 | 202.51 | 196.43 | 198.31 | 1,904,411 | -0.23(-0.12%) |
May 09, 2022 | 201.19 | 201.97 | 197.84 | 198.54 | 2,579,701 | -3.92(-1.94%) |
May 06, 2022 | 201.19 | 203.20 | 199.66 | 202.46 | 1,502,415 | +1.12(+0.56%) |
May 05, 2022 | 205.33 | 206.38 | 199.94 | 201.34 | 1,830,563 | -5.77(-2.79%) |
May 04, 2022 | 200.93 | 207.22 | 200.93 | 207.11 | 1,767,950 | +6.18(+3.07%) |
May 03, 2022 | 200.16 | 203.35 | 199.42 | 200.93 | 1,747,378 | +2.33(+1.17%) |
May 02, 2022 | 201.41 | 201.58 | 195.15 | 198.60 | 1,801,159 | -1.24(-0.62%) |
Apr 29, 2022 | 203.09 | 204.52 | 199.28 | 199.84 | 2,447,039 | -4.57(-2.24%) |
Apr 28, 2022 | 205.68 | 206.55 | 202.02 | 204.41 | 2,052,424 | +0.53(+0.26%) |
Apr 27, 2022 | 202.76 | 206.93 | 201.34 | 203.88 | 2,999,556 | +6.99(+3.55%) |
Apr 26, 2022 | 199.16 | 202.40 | 196.89 | 196.89 | 1,674,233 | -3.79(-1.89%) |
Apr 25, 2022 | 199.17 | 201.29 | 195.87 | 200.68 | 1,572,159 | +1.18(+0.59%) |
Apr 22, 2022 | 203.97 | 205.16 | 199.38 | 199.50 | 1,631,290 | -5.26(-2.57%) |
Apr 21, 2022 | 207.86 | 209.83 | 204.50 | 204.76 | 1,153,430 | -1.02(-0.49%) |
Apr 20, 2022 | 205.36 | 205.85 | 203.02 | 205.77 | 1,776,055 | +2.57(+1.27%) |
Apr 19, 2022 | 204.31 | 205.99 | 202.38 | 203.20 | 1,549,493 | -1.93(-0.94%) |
Apr 18, 2022 | 202.88 | 205.37 | 202.71 | 205.12 | 907,172 | +1.35(+0.66%) |
Apr 14, 2022 | 205.64 | 206.48 | 203.59 | 203.78 | 1,567,188 | -2.25(-1.09%) |
Apr 13, 2022 | 207.14 | 209.01 | 204.27 | 206.03 | 1,256,538 | -1.53(-0.74%) |
Apr 12, 2022 | 210.45 | 210.62 | 206.91 | 207.55 | 1,120,056 | -0.81(-0.39%) |
Apr 11, 2022 | 210.49 | 211.47 | 208.00 | 208.37 | 1,177,706 | -0.86(-0.41%) |
Apr 08, 2022 | 207.31 | 209.96 | 206.34 | 209.23 | 1,497,947 | +3.46(+1.68%) |
Apr 07, 2022 | 206.48 | 206.58 | 203.20 | 205.77 | 1,563,240 | +0.10(+0.05%) |
Apr 06, 2022 | 205.37 | 207.99 | 204.16 | 205.68 | 1,434,742 | +0.10(+0.05%) |
Apr 05, 2022 | 207.10 | 209.90 | 205.30 | 205.58 | 1,912,995 | -1.15(-0.56%) |
Apr 04, 2022 | 208.80 | 208.93 | 205.25 | 206.73 | 1,541,007 | -2.89(-1.38%) |
Apr 01, 2022 | 209.09 | 210.27 | 207.58 | 209.62 | 1,321,162 | +2.57(+1.24%) |
Mar 31, 2022 | 209.81 | 211.65 | 206.95 | 207.05 | 1,679,128 | -3.49(-1.66%) |
Mar 30, 2022 | 209.49 | 210.61 | 208.75 | 210.54 | 1,098,977 | +1.61(+0.77%) |
Mar 29, 2022 | 211.69 | 211.97 | 207.50 | 208.93 | 1,933,094 | -1.28(-0.61%) |
Mar 28, 2022 | 210.61 | 210.83 | 207.82 | 210.21 | 1,372,771 | -0.60(-0.28%) |
Mar 25, 2022 | 206.48 | 211.11 | 206.16 | 210.81 | 1,355,648 | +4.44(+2.15%) |
Mar 24, 2022 | 204.06 | 206.49 | 203.32 | 206.36 | 1,329,624 | +2.47(+1.21%) |
Mar 23, 2022 | 206.52 | 206.90 | 203.70 | 203.90 | 1,918,343 | -2.90(-1.40%) |
Mar 22, 2022 | 208.12 | 209.79 | 206.62 | 206.80 | 2,568,843 | +0.65(+0.31%) |
Mar 21, 2022 | 206.01 | 207.35 | 204.51 | 206.15 | 2,325,723 | +1.41(+0.69%) |
Mar 18, 2022 | 204.50 | 205.38 | 201.42 | 204.74 | 2,432,751 | +0.40(+0.19%) |
Mar 17, 2022 | 202.34 | 204.33 | 201.63 | 204.34 | 1,916,689 | +0.90(+0.44%) |
Mar 16, 2022 | 201.18 | 203.63 | 199.79 | 203.44 | 2,141,139 | +3.39(+1.70%) |
Mar 15, 2022 | 200.11 | 201.72 | 197.51 | 200.05 | 2,559,322 | +2.40(+1.21%) |
Mar 14, 2022 | 197.68 | 200.30 | 196.15 | 197.65 | 1,366,066 | +2.94(+1.51%) |
Mar 11, 2022 | 194.97 | 197.57 | 194.53 | 194.70 | 1,476,750 | +0.47(+0.24%) |
Mar 10, 2022 | 194.35 | 193.47 | 194.23 | 1,972,427 | -2.43(-1.24%) | |
Mar 09, 2022 | 195.57 | 198.14 | 195.22 | 196.66 | 1,533,853 | +6.06(+3.18%) |
Mar 08, 2022 | 193.04 | 196.25 | 189.20 | 190.60 | 2,147,941 | -1.22(-0.64%) |
Mar 07, 2022 | 195.84 | 196.21 | 191.69 | 191.82 | 2,170,858 | -6.37(-3.21%) |
Mar 04, 2022 | 194.82 | 198.88 | 193.75 | 198.19 | 2,035,301 | -0.46(-0.23%) |
Mar 03, 2022 | 197.22 | 199.51 | 195.41 | 198.65 | 2,282,398 | +1.64(+0.83%) |
Mar 02, 2022 | 193.82 | 198.32 | 193.57 | 197.01 | 2,162,090 | +4.59(+2.39%) |