Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 181.80 | 182.28 | 179.63 | 180.88 | 2,509,189 | -1.00(-0.55%) |
May 27, 2022 | 180.88 | 181.89 | 179.68 | 181.88 | 1,235,386 | +2.75(+1.53%) |
May 26, 2022 | 178.07 | 180.67 | 177.56 | 179.14 | 1,131,319 | +1.35(+0.76%) |
May 25, 2022 | 175.52 | 179.00 | 173.84 | 177.79 | 2,086,011 | +3.42(+1.96%) |
May 24, 2022 | 174.29 | 175.24 | 170.94 | 174.37 | 1,348,420 | +0.06(+0.04%) |
May 23, 2022 | 176.74 | 177.00 | 174.00 | 174.31 | 2,065,516 | -0.46(-0.27%) |
May 20, 2022 | 174.75 | 175.58 | 171.70 | 174.77 | 2,853,033 | +1.78(+1.03%) |
May 19, 2022 | 169.86 | 174.09 | 169.38 | 172.99 | 1,771,166 | +1.52(+0.89%) |
May 18, 2022 | 177.36 | 177.52 | 170.21 | 171.47 | 2,014,149 | -6.87(-3.85%) |
May 17, 2022 | 180.77 | 181.32 | 176.52 | 178.34 | 1,829,441 | -0.13(-0.07%) |
May 16, 2022 | 182.39 | 182.55 | 177.44 | 178.46 | 2,269,690 | -3.58(-1.96%) |
May 13, 2022 | 180.31 | 184.06 | 178.39 | 182.04 | 2,075,956 | +3.72(+2.09%) |
May 12, 2022 | 180.15 | 181.19 | 174.62 | 178.32 | 2,827,738 | -2.37(-1.31%) |
May 11, 2022 | 182.05 | 184.09 | 180.11 | 180.69 | 1,646,895 | -1.50(-0.82%) |
May 10, 2022 | 185.12 | 187.09 | 180.21 | 182.19 | 1,731,157 | -1.21(-0.66%) |
May 09, 2022 | 189.98 | 190.36 | 182.54 | 183.40 | 2,001,981 | -7.98(-4.17%) |
May 06, 2022 | 193.05 | 193.64 | 189.36 | 191.38 | 1,424,688 | -2.64(-1.36%) |
May 05, 2022 | 200.13 | 200.13 | 192.07 | 194.02 | 1,568,937 | -6.72(-3.35%) |
May 04, 2022 | 198.78 | 201.01 | 194.46 | 200.74 | 1,784,350 | +1.37(+0.68%) |
May 03, 2022 | 197.92 | 200.59 | 197.92 | 199.38 | 1,236,966 | +2.16(+1.10%) |
May 02, 2022 | 199.59 | 201.04 | 194.22 | 197.21 | 1,608,354 | -2.33(-1.17%) |
Apr 29, 2022 | 204.26 | 205.56 | 199.13 | 199.54 | 1,431,352 | -5.80(-2.83%) |
Apr 28, 2022 | 205.70 | 207.53 | 202.61 | 205.35 | 1,619,639 | -0.19(-0.09%) |
Apr 27, 2022 | 197.86 | 207.83 | 195.40 | 205.54 | 2,480,360 | +11.52(+5.94%) |
Apr 26, 2022 | 201.69 | 201.75 | 193.90 | 194.02 | 2,332,715 | -7.54(-3.74%) |
Apr 25, 2022 | 201.42 | 202.28 | 197.88 | 201.56 | 2,242,677 | -1.24(-0.61%) |
Apr 22, 2022 | 207.80 | 208.60 | 202.33 | 202.80 | 1,725,858 | -4.96(-2.39%) |
Apr 21, 2022 | 215.25 | 216.03 | 207.56 | 207.76 | 1,795,722 | -7.12(-3.31%) |
Apr 20, 2022 | 213.79 | 216.16 | 212.80 | 214.88 | 1,749,756 | +1.91(+0.90%) |
Apr 19, 2022 | 215.72 | 216.31 | 210.79 | 212.97 | 1,491,230 | -1.95(-0.91%) |
Apr 18, 2022 | 215.86 | 217.26 | 213.87 | 214.92 | 850,088 | -1.29(-0.60%) |
Apr 14, 2022 | 218.05 | 218.83 | 216.12 | 216.21 | 916,872 | -1.55(-0.71%) |
Apr 13, 2022 | 215.44 | 218.01 | 214.52 | 217.76 | 1,192,732 | +3.03(+1.41%) |
Apr 12, 2022 | 218.36 | 220.76 | 213.79 | 214.73 | 1,613,437 | -3.47(-1.59%) |
Apr 11, 2022 | 220.36 | 220.49 | 216.00 | 218.19 | 1,431,253 | -2.42(-1.10%) |
Apr 08, 2022 | 223.74 | 224.72 | 220.16 | 220.61 | 1,383,792 | -1.64(-0.74%) |
Apr 07, 2022 | 222.52 | 223.59 | 217.22 | 222.25 | 1,332,274 | +0.77(+0.35%) |
Apr 06, 2022 | 215.21 | 221.72 | 214.69 | 221.48 | 1,974,120 | +5.45(+2.52%) |
Apr 05, 2022 | 212.19 | 218.90 | 212.19 | 216.03 | 1,348,858 | +2.61(+1.22%) |
Apr 04, 2022 | 218.40 | 218.92 | 212.12 | 213.42 | 1,452,635 | -4.76(-2.18%) |
Apr 01, 2022 | 217.11 | 219.13 | 215.07 | 218.17 | 2,095,192 | +1.78(+0.82%) |
Mar 31, 2022 | 220.69 | 222.70 | 216.36 | 216.39 | 2,809,486 | -3.59(-1.63%) |
Mar 30, 2022 | 220.44 | 221.69 | 218.88 | 219.98 | 1,744,092 | +0.83(+0.38%) |
Mar 29, 2022 | 222.89 | 223.33 | 217.20 | 219.15 | 2,398,580 | -3.36(-1.51%) |
Mar 28, 2022 | 225.72 | 226.30 | 222.02 | 222.50 | 1,973,668 | -2.86(-1.27%) |
Mar 25, 2022 | 223.38 | 226.82 | 223.38 | 225.36 | 1,760,770 | +2.54(+1.14%) |
Mar 24, 2022 | 224.99 | 226.06 | 221.77 | 222.82 | 1,970,873 | -1.69(-0.75%) |
Mar 23, 2022 | 225.62 | 227.32 | 224.22 | 224.51 | 1,073,746 | -1.09(-0.48%) |
Mar 22, 2022 | 228.13 | 229.25 | 223.55 | 225.61 | 2,063,436 | -2.52(-1.10%) |
Mar 21, 2022 | 226.07 | 228.76 | 225.84 | 228.13 | 1,586,066 | +1.06(+0.46%) |
Mar 18, 2022 | 226.61 | 228.56 | 224.27 | 227.07 | 3,147,159 | +3.02(+1.35%) |
Mar 17, 2022 | 219.42 | 224.06 | 219.37 | 224.05 | 1,484,419 | +3.88(+1.76%) |
Mar 16, 2022 | 211.75 | 220.31 | 211.75 | 220.17 | 2,226,260 | +9.11(+4.31%) |
Mar 15, 2022 | 210.31 | 211.56 | 208.68 | 211.06 | 1,306,649 | +2.21(+1.06%) |
Mar 14, 2022 | 207.14 | 211.33 | 205.56 | 208.85 | 1,690,493 | +3.28(+1.60%) |
Mar 11, 2022 | 208.69 | 210.80 | 205.31 | 205.56 | 1,423,547 | -1.82(-0.88%) |
Mar 10, 2022 | 206.71 | 208.63 | 204.90 | 207.38 | 1,634,688 | -1.94(-0.93%) |
Mar 09, 2022 | 204.92 | 210.68 | 204.34 | 209.32 | 1,805,500 | +7.61(+3.77%) |
Mar 08, 2022 | 213.07 | 213.07 | 201.22 | 201.72 | 2,976,368 | -11.77(-5.51%) |
Mar 07, 2022 | 220.77 | 221.32 | 213.41 | 213.49 | 2,222,907 | -7.28(-3.30%) |
Mar 04, 2022 | 216.58 | 221.56 | 214.22 | 220.77 | 1,626,371 | +2.67(+1.22%) |
Mar 03, 2022 | 215.89 | 221.06 | 215.29 | 218.10 | 2,389,819 | +3.69(+1.72%) |
Mar 02, 2022 | 213.81 | 216.10 | 213.02 | 214.41 | 1,575,665 | +2.98(+1.41%) |