Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 214.91 | 215.94 | 212.19 | 213.75 | 3,136,588 | -1.65(-0.77%) |
May 27, 2022 | 210.93 | 215.44 | 210.58 | 215.39 | 1,527,590 | +6.12(+2.92%) |
May 26, 2022 | 206.13 | 210.84 | 205.72 | 209.28 | 1,406,268 | +4.20(+2.05%) |
May 25, 2022 | 203.43 | 205.84 | 202.62 | 205.08 | 1,397,148 | +1.12(+0.55%) |
May 24, 2022 | 203.27 | 204.79 | 201.13 | 203.96 | 1,943,831 | -0.22(-0.11%) |
May 23, 2022 | 202.58 | 204.30 | 201.08 | 204.18 | 1,552,175 | +4.14(+2.07%) |
May 20, 2022 | 200.25 | 201.21 | 195.23 | 200.03 | 2,754,839 | +1.72(+0.87%) |
May 19, 2022 | 199.50 | 200.91 | 197.06 | 198.32 | 1,687,524 | -1.58(-0.79%) |
May 18, 2022 | 204.68 | 204.77 | 199.23 | 199.90 | 1,698,902 | -6.19(-3.00%) |
May 17, 2022 | 203.06 | 206.69 | 202.16 | 206.09 | 1,915,524 | +6.10(+3.05%) |
May 16, 2022 | 200.02 | 201.26 | 197.27 | 200.00 | 2,024,748 | -0.18(-0.09%) |
May 13, 2022 | 200.64 | 201.32 | 198.34 | 200.18 | 2,493,692 | +1.26(+0.63%) |
May 12, 2022 | 198.79 | 200.25 | 195.89 | 198.92 | 1,994,874 | -1.01(-0.50%) |
May 11, 2022 | 201.95 | 205.20 | 199.20 | 199.93 | 2,201,930 | -3.65(-1.79%) |
May 10, 2022 | 203.90 | 206.01 | 200.71 | 203.58 | 2,636,087 | +2.44(+1.22%) |
May 09, 2022 | 205.21 | 206.35 | 200.51 | 201.14 | 2,714,661 | -6.85(-3.30%) |
May 06, 2022 | 208.21 | 209.20 | 205.09 | 207.99 | 1,649,657 | -1.55(-0.74%) |
May 05, 2022 | 218.88 | 218.88 | 207.23 | 209.55 | 2,193,956 | -9.89(-4.51%) |
May 04, 2022 | 212.67 | 219.95 | 211.22 | 219.44 | 1,701,727 | +7.04(+3.31%) |
May 03, 2022 | 210.90 | 213.75 | 210.09 | 212.40 | 2,041,610 | +2.13(+1.01%) |
May 02, 2022 | 210.72 | 212.88 | 206.26 | 210.28 | 2,381,440 | +1.09(+0.52%) |
Apr 29, 2022 | 219.25 | 219.71 | 208.51 | 209.18 | 2,742,881 | -11.03(-5.01%) |
Apr 28, 2022 | 219.77 | 222.13 | 218.19 | 220.21 | 2,346,406 | +1.61(+0.74%) |
Apr 27, 2022 | 215.72 | 223.18 | 214.26 | 218.60 | 2,390,921 | +5.49(+2.57%) |
Apr 26, 2022 | 215.38 | 217.85 | 213.01 | 213.11 | 2,269,138 | -4.58(-2.11%) |
Apr 25, 2022 | 213.97 | 218.03 | 212.57 | 217.69 | 1,888,166 | +3.39(+1.58%) |
Apr 22, 2022 | 221.08 | 222.62 | 214.09 | 214.30 | 1,782,762 | -6.39(-2.89%) |
Apr 21, 2022 | 223.75 | 225.55 | 220.10 | 220.69 | 1,400,854 | -2.34(-1.05%) |
Apr 20, 2022 | 222.21 | 223.50 | 221.56 | 223.03 | 1,612,195 | +2.90(+1.32%) |
Apr 19, 2022 | 217.83 | 220.96 | 216.09 | 220.13 | 2,360,792 | +2.30(+1.06%) |
Apr 18, 2022 | 218.60 | 220.30 | 216.09 | 217.83 | 2,362,871 | -1.92(-0.87%) |
Apr 14, 2022 | 224.10 | 224.99 | 219.19 | 219.75 | 2,308,781 | -4.35(-1.94%) |
Apr 13, 2022 | 222.29 | 224.51 | 222.22 | 224.10 | 1,633,569 | +2.57(+1.16%) |
Apr 12, 2022 | 224.60 | 225.24 | 221.09 | 221.53 | 1,777,082 | +0.10(+0.04%) |
Apr 11, 2022 | 227.93 | 228.87 | 221.06 | 221.43 | 2,177,215 | -6.47(-2.84%) |
Apr 08, 2022 | 228.55 | 229.79 | 227.00 | 227.91 | 1,532,503 | -0.76(-0.33%) |
Apr 07, 2022 | 226.82 | 229.68 | 226.79 | 228.66 | 2,259,586 | +0.68(+0.30%) |
Apr 06, 2022 | 225.97 | 229.19 | 225.67 | 227.98 | 2,407,919 | -0.20(-0.09%) |
Apr 05, 2022 | 225.24 | 230.71 | 224.88 | 228.18 | 2,627,705 | +2.70(+1.20%) |
Apr 04, 2022 | 224.12 | 226.39 | 223.75 | 225.48 | 2,047,225 | +1.61(+0.72%) |
Apr 01, 2022 | 218.85 | 224.25 | 217.72 | 223.87 | 2,018,087 | +5.71(+2.62%) |
Mar 31, 2022 | 219.73 | 222.50 | 218.15 | 218.16 | 3,449,040 | -0.21(-0.10%) |
Mar 30, 2022 | 214.46 | 219.09 | 213.46 | 218.37 | 1,698,879 | +2.69(+1.25%) |
Mar 29, 2022 | 213.67 | 216.14 | 212.84 | 215.67 | 1,627,931 | +4.12(+1.95%) |
Mar 28, 2022 | 210.05 | 211.57 | 209.12 | 211.55 | 1,254,575 | +1.54(+0.74%) |
Mar 25, 2022 | 208.73 | 210.03 | 207.59 | 210.01 | 1,303,573 | +2.00(+0.96%) |
Mar 24, 2022 | 205.02 | 208.14 | 203.94 | 208.00 | 1,202,890 | +4.20(+2.06%) |
Mar 23, 2022 | 206.88 | 206.89 | 203.71 | 203.80 | 1,168,500 | -2.53(-1.23%) |
Mar 22, 2022 | 203.89 | 206.66 | 202.65 | 206.33 | 1,980,151 | +2.57(+1.26%) |
Mar 21, 2022 | 205.41 | 206.40 | 201.68 | 203.76 | 2,153,352 | -2.07(-1.01%) |
Mar 18, 2022 | 205.10 | 208.50 | 203.48 | 205.84 | 6,433,815 | +0.74(+0.36%) |
Mar 17, 2022 | 202.99 | 205.17 | 202.63 | 205.10 | 1,516,276 | +1.40(+0.69%) |
Mar 16, 2022 | 204.21 | 205.71 | 199.29 | 203.70 | 2,176,064 | +0.14(+0.07%) |
Mar 15, 2022 | 201.34 | 204.10 | 200.04 | 203.55 | 2,315,663 | +5.09(+2.57%) |
Mar 14, 2022 | 199.01 | 201.07 | 197.71 | 198.46 | 2,152,915 | -0.26(-0.13%) |
Mar 11, 2022 | 201.94 | 203.59 | 198.18 | 198.72 | 1,736,411 | -2.07(-1.03%) |
Mar 10, 2022 | 197.99 | 201.45 | 196.56 | 200.79 | 2,502,493 | +0.74(+0.37%) |
Mar 09, 2022 | 200.66 | 201.42 | 196.59 | 200.05 | 1,877,964 | +4.12(+2.10%) |
Mar 08, 2022 | 198.28 | 203.26 | 195.51 | 195.93 | 2,438,482 | -2.87(-1.44%) |
Mar 07, 2022 | 198.16 | 202.06 | 196.97 | 198.80 | 2,657,158 | -0.07(-0.03%) |
Mar 04, 2022 | 194.21 | 199.01 | 193.30 | 198.87 | 1,564,230 | +3.59(+1.84%) |
Mar 03, 2022 | 199.25 | 199.97 | 194.59 | 195.28 | 2,297,245 | -1.52(-0.77%) |
Mar 02, 2022 | 193.62 | 197.79 | 192.92 | 196.80 | 1,755,335 | +3.80(+1.97%) |