Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 212.07 | 214.56 | 206.85 | 207.36 | 3,134,253 | -9.37(-4.32%) |
May 27, 2022 | 211.37 | 217.40 | 210.11 | 216.73 | 773,102 | +6.49(+3.09%) |
May 26, 2022 | 208.53 | 211.75 | 208.53 | 210.24 | 678,479 | +2.31(+1.11%) |
May 25, 2022 | 209.74 | 210.46 | 206.19 | 207.93 | 802,938 | -1.47(-0.70%) |
May 24, 2022 | 209.93 | 211.89 | 208.10 | 209.40 | 1,741,938 | -0.29(-0.14%) |
May 23, 2022 | 210.56 | 210.88 | 208.02 | 209.69 | 716,360 | +0.80(+0.38%) |
May 20, 2022 | 208.32 | 210.11 | 204.09 | 208.89 | 969,683 | +1.78(+0.86%) |
May 19, 2022 | 202.09 | 209.12 | 201.83 | 207.11 | 712,638 | +3.34(+1.64%) |
May 18, 2022 | 206.10 | 208.51 | 202.94 | 203.77 | 602,693 | -3.85(-1.85%) |
May 17, 2022 | 204.57 | 209.07 | 204.55 | 207.62 | 1,064,848 | +4.50(+2.22%) |
May 16, 2022 | 203.78 | 204.95 | 199.66 | 203.12 | 748,148 | -1.88(-0.92%) |
May 13, 2022 | 205.34 | 207.83 | 203.68 | 204.99 | 591,431 | -0.02(-0.01%) |
May 12, 2022 | 198.05 | 205.29 | 198.05 | 205.01 | 1,081,510 | +5.07(+2.54%) |
May 11, 2022 | 200.63 | 203.67 | 199.12 | 199.94 | 825,952 | -1.72(-0.85%) |
May 10, 2022 | 203.49 | 204.41 | 199.45 | 201.66 | 781,299 | -0.52(-0.26%) |
May 09, 2022 | 208.69 | 208.88 | 201.72 | 202.18 | 811,945 | -8.57(-4.07%) |
May 06, 2022 | 209.85 | 211.83 | 208.01 | 210.75 | 671,492 | -0.38(-0.18%) |
May 05, 2022 | 210.96 | 213.15 | 207.00 | 211.14 | 916,028 | -1.47(-0.69%) |
May 04, 2022 | 203.89 | 213.68 | 203.47 | 212.60 | 990,934 | +7.03(+3.42%) |
May 03, 2022 | 202.39 | 210.21 | 202.04 | 205.57 | 1,016,662 | +1.93(+0.95%) |
May 02, 2022 | 200.88 | 203.79 | 199.76 | 203.64 | 1,475,320 | +2.29(+1.14%) |
Apr 29, 2022 | 201.28 | 209.22 | 201.05 | 201.36 | 1,358,356 | -0.32(-0.16%) |
Apr 28, 2022 | 200.61 | 203.75 | 194.43 | 201.68 | 2,181,712 | -10.37(-4.89%) |
Apr 27, 2022 | 209.60 | 214.32 | 206.91 | 212.05 | 1,981,479 | +2.46(+1.17%) |
Apr 26, 2022 | 218.82 | 219.06 | 209.47 | 209.59 | 2,129,922 | -11.72(-5.30%) |
Apr 25, 2022 | 223.50 | 224.93 | 216.73 | 221.32 | 804,916 | -3.70(-1.65%) |
Apr 22, 2022 | 229.13 | 229.92 | 224.67 | 225.02 | 748,374 | -6.52(-2.82%) |
Apr 21, 2022 | 233.80 | 235.24 | 231.12 | 231.54 | 588,879 | -1.31(-0.56%) |
Apr 20, 2022 | 228.10 | 233.30 | 227.06 | 232.86 | 790,623 | +5.64(+2.48%) |
Apr 19, 2022 | 224.44 | 227.74 | 224.40 | 227.22 | 602,366 | +3.37(+1.50%) |
Apr 18, 2022 | 225.23 | 226.99 | 222.99 | 223.85 | 720,302 | -1.61(-0.71%) |
Apr 14, 2022 | 226.34 | 227.17 | 223.84 | 225.46 | 1,717,918 | +0.09(+0.04%) |
Apr 13, 2022 | 224.41 | 226.35 | 223.56 | 225.37 | 561,017 | +0.23(+0.10%) |
Apr 12, 2022 | 227.18 | 230.75 | 224.59 | 225.14 | 561,826 | -3.15(-1.38%) |
Apr 11, 2022 | 231.25 | 233.64 | 227.99 | 228.29 | 802,558 | -3.63(-1.56%) |
Apr 08, 2022 | 228.13 | 233.08 | 227.43 | 231.92 | 910,843 | +4.07(+1.79%) |
Apr 07, 2022 | 221.07 | 228.01 | 221.07 | 227.85 | 843,455 | +5.87(+2.65%) |
Apr 06, 2022 | 220.39 | 222.42 | 218.94 | 221.97 | 790,267 | +0.53(+0.24%) |
Apr 05, 2022 | 220.34 | 224.90 | 220.14 | 221.44 | 861,242 | +0.77(+0.35%) |
Apr 04, 2022 | 220.56 | 221.70 | 218.21 | 220.67 | 1,261,561 | +0.13(+0.06%) |
Apr 01, 2022 | 221.55 | 221.78 | 218.79 | 220.54 | 743,908 | -0.41(-0.19%) |
Mar 31, 2022 | 225.11 | 226.69 | 220.94 | 220.95 | 1,143,680 | -4.47(-1.99%) |
Mar 30, 2022 | 231.57 | 231.60 | 223.74 | 225.42 | 1,202,849 | -6.50(-2.80%) |
Mar 29, 2022 | 232.22 | 234.14 | 230.91 | 231.92 | 636,822 | +0.28(+0.12%) |
Mar 28, 2022 | 229.40 | 231.64 | 227.56 | 231.64 | 575,282 | +2.06(+0.90%) |
Mar 25, 2022 | 228.76 | 229.90 | 227.14 | 229.58 | 1,030,254 | +2.11(+0.93%) |
Mar 24, 2022 | 228.71 | 229.03 | 226.49 | 227.47 | 708,912 | -0.21(-0.09%) |
Mar 23, 2022 | 231.48 | 231.88 | 226.34 | 227.68 | 1,210,559 | -4.82(-2.07%) |
Mar 22, 2022 | 232.26 | 235.66 | 230.84 | 232.50 | 645,046 | +0.65(+0.28%) |
Mar 21, 2022 | 230.46 | 233.53 | 230.09 | 231.84 | 673,362 | +1.20(+0.52%) |
Mar 18, 2022 | 229.06 | 230.83 | 226.14 | 230.65 | 1,615,796 | +0.75(+0.33%) |
Mar 17, 2022 | 229.15 | 231.13 | 227.52 | 229.89 | 714,002 | +0.26(+0.11%) |
Mar 16, 2022 | 228.11 | 230.63 | 226.79 | 229.63 | 721,579 | +2.09(+0.92%) |
Mar 15, 2022 | 223.83 | 227.99 | 223.67 | 227.54 | 682,136 | +4.92(+2.21%) |
Mar 14, 2022 | 223.71 | 225.71 | 221.30 | 222.62 | 910,038 | +0.14(+0.06%) |
Mar 11, 2022 | 223.71 | 226.14 | 222.32 | 222.48 | 740,378 | -0.61(-0.27%) |
Mar 10, 2022 | 219.73 | 223.59 | 223.09 | 659,189 | +0.49(+0.22%) | |
Mar 09, 2022 | 222.43 | 224.04 | 218.67 | 222.60 | 960,072 | +4.87(+2.24%) |
Mar 08, 2022 | 222.24 | 222.91 | 216.80 | 217.73 | 1,162,818 | -5.81(-2.60%) |
Mar 07, 2022 | 225.37 | 225.99 | 220.25 | 223.54 | 1,299,170 | -2.00(-0.89%) |
Mar 04, 2022 | 225.14 | 226.15 | 222.54 | 225.54 | 1,221,032 | -1.10(-0.48%) |
Mar 03, 2022 | 229.43 | 229.43 | 224.02 | 226.64 | 1,179,332 | +0.01(+0.00%) |
Mar 02, 2022 | 224.97 | 229.69 | 222.54 | 226.63 | 2,355,853 | +1.16(+0.52%) |