Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 209.34 | 211.60 | 207.84 | 210.55 | 428,772 | -0.97(-0.46%) |
May 27, 2022 | 209.51 | 211.64 | 208.88 | 211.52 | 245,471 | +3.44(+1.66%) |
May 26, 2022 | 206.00 | 208.86 | 205.74 | 208.07 | 343,544 | +3.85(+1.89%) |
May 25, 2022 | 199.58 | 204.53 | 198.56 | 204.22 | 316,535 | +3.12(+1.55%) |
May 24, 2022 | 201.42 | 202.06 | 196.69 | 201.10 | 330,941 | -0.38(-0.19%) |
May 23, 2022 | 201.15 | 203.21 | 199.71 | 201.48 | 306,858 | +2.24(+1.12%) |
May 20, 2022 | 205.67 | 207.28 | 195.81 | 199.24 | 408,635 | -4.81(-2.36%) |
May 19, 2022 | 202.30 | 207.64 | 201.09 | 204.05 | 464,515 | +0.05(+0.02%) |
May 18, 2022 | 209.28 | 209.97 | 203.51 | 204.00 | 378,836 | -6.57(-3.12%) |
May 17, 2022 | 207.29 | 210.61 | 206.84 | 210.57 | 387,234 | +6.16(+3.01%) |
May 16, 2022 | 203.56 | 205.76 | 199.56 | 204.42 | 262,678 | +0.33(+0.16%) |
May 13, 2022 | 203.58 | 205.29 | 202.44 | 204.09 | 184,980 | +1.64(+0.81%) |
May 12, 2022 | 197.82 | 202.52 | 197.13 | 202.45 | 336,981 | +3.62(+1.82%) |
May 11, 2022 | 202.68 | 205.44 | 198.28 | 198.83 | 301,515 | -2.91(-1.44%) |
May 10, 2022 | 206.81 | 207.40 | 199.59 | 201.74 | 410,965 | -3.73(-1.82%) |
May 09, 2022 | 202.99 | 207.50 | 202.99 | 205.47 | 339,544 | -0.16(-0.08%) |
May 06, 2022 | 209.39 | 209.39 | 203.17 | 205.63 | 372,599 | -3.62(-1.73%) |
May 05, 2022 | 212.65 | 213.96 | 207.25 | 209.25 | 366,681 | -5.64(-2.62%) |
May 04, 2022 | 207.91 | 215.46 | 206.67 | 214.89 | 382,795 | +7.70(+3.72%) |
May 03, 2022 | 202.77 | 207.47 | 202.77 | 207.19 | 408,297 | +5.24(+2.60%) |
May 02, 2022 | 201.13 | 204.02 | 197.59 | 201.95 | 391,924 | +1.63(+0.81%) |
Apr 29, 2022 | 207.24 | 207.59 | 199.69 | 200.32 | 510,896 | -7.31(-3.52%) |
Apr 28, 2022 | 208.82 | 208.82 | 203.63 | 207.62 | 609,350 | -0.17(-0.08%) |
Apr 27, 2022 | 208.30 | 210.60 | 206.55 | 207.79 | 416,719 | +0.76(+0.37%) |
Apr 26, 2022 | 209.26 | 210.47 | 206.52 | 207.03 | 362,933 | -3.44(-1.63%) |
Apr 25, 2022 | 208.36 | 211.60 | 202.36 | 210.47 | 613,803 | +0.83(+0.40%) |
Apr 22, 2022 | 213.84 | 213.84 | 209.04 | 209.64 | 611,789 | -3.59(-1.68%) |
Apr 21, 2022 | 219.64 | 221.88 | 212.58 | 213.23 | 1,141,867 | -0.12(-0.06%) |
Apr 20, 2022 | 215.36 | 217.90 | 212.88 | 213.35 | 745,597 | -0.52(-0.24%) |
Apr 19, 2022 | 205.18 | 214.44 | 204.97 | 213.87 | 966,694 | +9.96(+4.89%) |
Apr 18, 2022 | 197.95 | 204.93 | 197.95 | 203.91 | 570,079 | +4.85(+2.43%) |
Apr 14, 2022 | 199.40 | 200.09 | 197.58 | 199.06 | 271,510 | +0.49(+0.25%) |
Apr 13, 2022 | 197.06 | 199.76 | 196.83 | 198.57 | 333,995 | +0.08(+0.04%) |
Apr 12, 2022 | 199.12 | 202.34 | 198.42 | 198.50 | 365,434 | -0.21(-0.10%) |
Apr 11, 2022 | 196.98 | 200.64 | 196.98 | 198.70 | 350,853 | +2.24(+1.14%) |
Apr 08, 2022 | 194.61 | 199.37 | 193.47 | 196.46 | 493,439 | +2.93(+1.52%) |
Apr 07, 2022 | 195.33 | 195.96 | 191.83 | 193.53 | 368,998 | -1.96(-1.00%) |
Apr 06, 2022 | 193.13 | 196.55 | 191.85 | 195.49 | 336,910 | +1.05(+0.54%) |
Apr 05, 2022 | 196.23 | 197.80 | 194.01 | 194.44 | 292,258 | -2.21(-1.12%) |
Apr 04, 2022 | 191.41 | 196.66 | 189.48 | 196.65 | 368,530 | +4.62(+2.41%) |
Apr 01, 2022 | 194.93 | 194.93 | 190.20 | 192.03 | 355,730 | -1.68(-0.87%) |
Mar 31, 2022 | 196.18 | 199.09 | 193.64 | 193.71 | 367,607 | -3.32(-1.68%) |
Mar 30, 2022 | 197.74 | 200.36 | 196.59 | 197.03 | 248,709 | -1.63(-0.82%) |
Mar 29, 2022 | 195.26 | 199.27 | 194.82 | 198.66 | 588,996 | +4.59(+2.37%) |
Mar 28, 2022 | 196.57 | 196.57 | 191.48 | 194.07 | 518,000 | -2.79(-1.42%) |
Mar 25, 2022 | 195.70 | 197.55 | 194.25 | 196.86 | 287,194 | +1.80(+0.92%) |
Mar 24, 2022 | 196.13 | 196.71 | 193.39 | 195.06 | 307,647 | -0.24(-0.12%) |
Mar 23, 2022 | 199.92 | 199.94 | 193.86 | 195.29 | 332,144 | -5.10(-2.55%) |
Mar 22, 2022 | 202.39 | 202.39 | 199.00 | 200.39 | 239,083 | -0.21(-0.10%) |
Mar 21, 2022 | 201.90 | 203.95 | 199.84 | 200.60 | 450,026 | -1.13(-0.56%) |
Mar 18, 2022 | 198.23 | 202.50 | 196.00 | 201.73 | 1,272,514 | +3.43(+1.73%) |
Mar 17, 2022 | 193.25 | 198.31 | 192.79 | 198.30 | 433,749 | +3.89(+2.00%) |
Mar 16, 2022 | 192.00 | 194.92 | 190.65 | 194.41 | 496,427 | +3.42(+1.79%) |
Mar 15, 2022 | 194.76 | 194.76 | 188.97 | 190.98 | 611,973 | -2.01(-1.04%) |
Mar 14, 2022 | 193.25 | 194.68 | 190.60 | 192.99 | 768,462 | -0.92(-0.48%) |
Mar 11, 2022 | 196.04 | 197.43 | 193.75 | 193.91 | 236,521 | -1.24(-0.64%) |
Mar 10, 2022 | 192.67 | 195.46 | 192.67 | 195.16 | 226,299 | -0.63(-0.32%) |
Mar 09, 2022 | 198.66 | 200.10 | 195.51 | 195.79 | 315,847 | +1.26(+0.65%) |
Mar 08, 2022 | 194.75 | 201.81 | 193.60 | 194.53 | 534,563 | +2.07(+1.08%) |
Mar 07, 2022 | 195.61 | 195.61 | 189.81 | 192.45 | 507,336 | -3.16(-1.61%) |
Mar 04, 2022 | 195.19 | 195.81 | 192.35 | 195.61 | 338,538 | -2.97(-1.50%) |
Mar 03, 2022 | 198.69 | 200.17 | 196.55 | 198.58 | 328,182 | +1.32(+0.67%) |
Mar 02, 2022 | 192.86 | 198.97 | 192.25 | 197.26 | 351,162 | +6.83(+3.59%) |