Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 203.22 | 204.12 | 199.54 | 202.84 | 1,558,341 | -0.86(-0.42%) |
May 27, 2022 | 200.82 | 203.70 | 200.62 | 203.70 | 957,071 | +2.94(+1.46%) |
May 26, 2022 | 202.75 | 204.41 | 200.51 | 200.76 | 1,211,882 | -1.81(-0.89%) |
May 25, 2022 | 204.51 | 204.81 | 201.58 | 202.57 | 1,225,633 | -1.94(-0.95%) |
May 24, 2022 | 201.51 | 204.82 | 200.96 | 204.51 | 897,321 | +4.02(+2.01%) |
May 23, 2022 | 200.78 | 201.98 | 198.86 | 200.48 | 1,018,986 | +2.18(+1.10%) |
May 20, 2022 | 197.82 | 198.96 | 194.38 | 198.31 | 1,377,851 | +1.78(+0.91%) |
May 19, 2022 | 195.89 | 198.12 | 192.98 | 196.53 | 1,706,921 | -1.60(-0.81%) |
May 18, 2022 | 214.37 | 214.72 | 197.60 | 198.13 | 1,833,778 | -16.90(-7.86%) |
May 17, 2022 | 218.29 | 218.45 | 212.01 | 215.03 | 1,307,289 | -3.73(-1.71%) |
May 16, 2022 | 216.68 | 219.06 | 215.19 | 218.76 | 1,113,060 | +3.25(+1.51%) |
May 13, 2022 | 213.07 | 215.84 | 211.15 | 215.51 | 1,931,097 | +3.22(+1.52%) |
May 12, 2022 | 213.69 | 215.44 | 210.83 | 212.28 | 1,465,413 | -2.00(-0.94%) |
May 11, 2022 | 212.00 | 216.87 | 211.90 | 214.29 | 1,051,900 | +1.41(+0.66%) |
May 10, 2022 | 213.43 | 215.46 | 211.63 | 212.87 | 1,495,730 | -0.05(-0.02%) |
May 09, 2022 | 214.40 | 216.36 | 212.07 | 212.92 | 1,330,404 | -2.72(-1.26%) |
May 06, 2022 | 212.75 | 216.43 | 212.75 | 215.64 | 1,515,683 | +2.11(+0.99%) |
May 05, 2022 | 214.16 | 216.71 | 212.44 | 213.53 | 1,488,165 | -1.42(-0.66%) |
May 04, 2022 | 210.01 | 215.10 | 210.01 | 214.95 | 1,349,185 | +5.02(+2.39%) |
May 03, 2022 | 208.02 | 211.59 | 208.02 | 209.94 | 1,537,162 | +2.42(+1.17%) |
May 02, 2022 | 216.29 | 217.50 | 205.82 | 207.51 | 1,713,907 | -7.86(-3.65%) |
Apr 29, 2022 | 216.71 | 218.66 | 215.15 | 215.37 | 1,435,218 | -2.11(-0.97%) |
Apr 28, 2022 | 217.74 | 218.06 | 212.48 | 217.48 | 1,443,044 | +5.47(+2.58%) |
Apr 27, 2022 | 211.13 | 214.14 | 209.32 | 212.01 | 1,453,832 | +2.01(+0.96%) |
Apr 26, 2022 | 214.36 | 215.81 | 209.85 | 209.99 | 1,244,461 | -4.63(-2.16%) |
Apr 25, 2022 | 213.82 | 215.31 | 210.89 | 214.62 | 1,371,195 | +0.80(+0.38%) |
Apr 22, 2022 | 218.25 | 219.22 | 213.65 | 213.82 | 1,219,193 | -4.44(-2.03%) |
Apr 21, 2022 | 218.88 | 220.93 | 217.57 | 218.25 | 902,828 | -0.85(-0.39%) |
Apr 20, 2022 | 216.48 | 220.36 | 216.48 | 219.10 | 933,071 | +2.58(+1.19%) |
Apr 19, 2022 | 213.84 | 216.92 | 213.70 | 216.53 | 922,641 | +2.45(+1.14%) |
Apr 18, 2022 | 215.12 | 216.76 | 213.49 | 214.08 | 690,151 | -1.50(-0.69%) |
Apr 14, 2022 | 215.89 | 217.94 | 214.65 | 215.57 | 891,810 | +0.38(+0.18%) |
Apr 13, 2022 | 215.32 | 217.01 | 212.78 | 215.19 | 916,045 | -0.42(-0.19%) |
Apr 12, 2022 | 213.72 | 217.19 | 212.28 | 215.61 | 1,319,204 | +1.99(+0.93%) |
Apr 11, 2022 | 214.57 | 216.02 | 212.44 | 213.62 | 781,982 | +0.20(+0.09%) |
Apr 08, 2022 | 212.86 | 214.40 | 210.70 | 213.42 | 1,125,098 | +0.96(+0.45%) |
Apr 07, 2022 | 211.73 | 213.16 | 211.21 | 212.45 | 1,154,666 | +0.92(+0.43%) |
Apr 06, 2022 | 208.91 | 211.60 | 208.45 | 211.54 | 1,261,406 | +3.19(+1.53%) |
Apr 05, 2022 | 206.44 | 211.30 | 206.44 | 208.35 | 967,572 | +1.80(+0.87%) |
Apr 04, 2022 | 208.27 | 208.33 | 204.25 | 206.55 | 1,097,279 | -2.15(-1.03%) |
Apr 01, 2022 | 206.84 | 208.83 | 206.11 | 208.70 | 1,185,945 | +2.04(+0.99%) |
Mar 31, 2022 | 206.66 | 208.43 | 206.33 | 206.65 | 1,127,262 | -0.02(-0.01%) |
Mar 30, 2022 | 204.67 | 206.74 | 203.45 | 206.67 | 631,456 | +1.82(+0.89%) |
Mar 29, 2022 | 204.76 | 205.26 | 202.47 | 204.85 | 938,966 | +0.09(+0.04%) |
Mar 28, 2022 | 204.31 | 205.02 | 202.59 | 204.76 | 564,372 | +0.27(+0.13%) |
Mar 25, 2022 | 202.05 | 204.95 | 201.97 | 204.50 | 832,020 | +2.99(+1.48%) |
Mar 24, 2022 | 199.43 | 201.63 | 198.52 | 201.51 | 762,782 | +3.32(+1.67%) |
Mar 23, 2022 | 199.27 | 200.62 | 197.05 | 198.19 | 683,654 | -0.51(-0.26%) |
Mar 22, 2022 | 198.75 | 199.11 | 197.05 | 198.71 | 735,639 | -0.06(-0.03%) |
Mar 21, 2022 | 197.78 | 200.00 | 196.89 | 198.76 | 694,949 | +1.55(+0.79%) |
Mar 18, 2022 | 197.46 | 197.52 | 194.77 | 197.21 | 2,025,545 | +0.02(+0.01%) |
Mar 17, 2022 | 196.96 | 198.79 | 195.49 | 197.19 | 1,129,732 | +0.96(+0.49%) |
Mar 16, 2022 | 199.38 | 199.92 | 193.35 | 196.23 | 1,317,098 | -2.98(-1.49%) |
Mar 15, 2022 | 198.18 | 199.24 | 195.46 | 199.20 | 976,824 | +2.01(+1.02%) |
Mar 14, 2022 | 196.35 | 198.09 | 195.02 | 197.19 | 992,806 | +1.93(+0.99%) |
Mar 11, 2022 | 195.96 | 198.57 | 195.19 | 195.26 | 854,778 | -0.43(-0.22%) |
Mar 10, 2022 | 194.74 | 193.61 | 195.69 | 951,494 | +0.25(+0.13%) | |
Mar 09, 2022 | 196.61 | 197.64 | 193.06 | 195.44 | 1,163,439 | +0.83(+0.43%) |
Mar 08, 2022 | 202.82 | 203.80 | 194.61 | 194.62 | 1,097,680 | -8.94(-4.39%) |
Mar 07, 2022 | 201.35 | 206.40 | 201.35 | 203.55 | 1,753,296 | +0.53(+0.26%) |
Mar 04, 2022 | 196.54 | 203.36 | 196.19 | 203.02 | 1,548,791 | +4.47(+2.25%) |
Mar 03, 2022 | 199.25 | 200.72 | 198.33 | 198.56 | 985,186 | +0.11(+0.05%) |
Mar 02, 2022 | 194.19 | 199.32 | 193.79 | 198.45 | 1,351,720 | +3.02(+1.55%) |