Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 202.17 | 203.43 | 198.75 | 199.76 | 968,574 | -4.75(-2.32%) |
May 27, 2022 | 200.37 | 204.79 | 200.37 | 204.51 | 379,118 | +6.13(+3.09%) |
May 26, 2022 | 193.81 | 199.12 | 192.95 | 198.38 | 425,036 | +6.54(+3.41%) |
May 25, 2022 | 190.98 | 192.96 | 189.34 | 191.84 | 349,937 | -0.12(-0.06%) |
May 24, 2022 | 194.32 | 194.32 | 189.35 | 191.96 | 570,779 | -2.89(-1.48%) |
May 23, 2022 | 196.35 | 197.67 | 191.82 | 194.85 | 433,847 | +0.79(+0.41%) |
May 20, 2022 | 196.11 | 198.74 | 190.13 | 194.06 | 459,665 | +0.07(+0.04%) |
May 19, 2022 | 187.39 | 195.96 | 186.68 | 194.00 | 605,052 | +6.07(+3.23%) |
May 18, 2022 | 191.58 | 192.91 | 186.73 | 187.93 | 847,537 | -6.30(-3.25%) |
May 17, 2022 | 196.36 | 196.62 | 191.23 | 194.23 | 555,297 | +0.90(+0.47%) |
May 16, 2022 | 192.75 | 195.17 | 191.47 | 193.33 | 352,789 | +0.05(+0.03%) |
May 13, 2022 | 192.30 | 196.63 | 190.86 | 193.28 | 609,352 | +4.47(+2.37%) |
May 12, 2022 | 186.79 | 191.88 | 185.95 | 188.81 | 456,099 | +0.83(+0.44%) |
May 11, 2022 | 190.48 | 195.21 | 187.76 | 187.98 | 657,546 | -3.28(-1.71%) |
May 10, 2022 | 191.05 | 194.24 | 187.41 | 191.26 | 671,568 | +2.43(+1.29%) |
May 09, 2022 | 194.78 | 194.78 | 187.23 | 188.83 | 782,339 | -9.12(-4.61%) |
May 06, 2022 | 197.95 | 198.41 | 191.47 | 197.95 | 707,181 | -1.65(-0.82%) |
May 05, 2022 | 199.85 | 202.78 | 197.36 | 199.59 | 824,599 | -1.48(-0.74%) |
May 04, 2022 | 192.52 | 202.27 | 191.51 | 201.07 | 783,034 | +8.64(+4.49%) |
May 03, 2022 | 195.94 | 197.88 | 191.27 | 192.43 | 909,321 | -3.28(-1.68%) |
May 02, 2022 | 195.74 | 198.72 | 192.32 | 195.71 | 737,648 | -0.20(-0.10%) |
Apr 29, 2022 | 194.96 | 203.54 | 193.16 | 195.91 | 1,061,908 | -13.27(-6.34%) |
Apr 28, 2022 | 212.11 | 212.11 | 204.31 | 209.18 | 892,082 | -1.19(-0.56%) |
Apr 27, 2022 | 212.73 | 214.79 | 209.61 | 210.36 | 562,351 | -1.90(-0.90%) |
Apr 26, 2022 | 218.95 | 220.32 | 212.11 | 212.26 | 542,076 | -9.10(-4.11%) |
Apr 25, 2022 | 221.16 | 223.37 | 218.61 | 221.36 | 583,664 | -1.43(-0.64%) |
Apr 22, 2022 | 231.00 | 231.92 | 222.19 | 222.79 | 390,286 | -11.35(-4.85%) |
Apr 21, 2022 | 241.75 | 241.75 | 233.60 | 234.15 | 484,737 | -5.92(-2.46%) |
Apr 20, 2022 | 235.97 | 241.72 | 235.57 | 240.06 | 369,265 | +5.50(+2.35%) |
Apr 19, 2022 | 228.24 | 235.61 | 228.24 | 234.56 | 528,121 | +7.28(+3.20%) |
Apr 18, 2022 | 228.55 | 230.08 | 226.34 | 227.28 | 353,071 | -2.18(-0.95%) |
Apr 14, 2022 | 232.20 | 232.34 | 228.80 | 229.45 | 433,136 | -2.34(-1.01%) |
Apr 13, 2022 | 231.62 | 233.60 | 230.25 | 231.80 | 421,922 | -0.75(-0.32%) |
Apr 12, 2022 | 237.10 | 238.81 | 231.70 | 232.55 | 414,710 | -4.68(-1.97%) |
Apr 11, 2022 | 241.99 | 242.96 | 236.94 | 237.23 | 299,219 | -7.03(-2.88%) |
Apr 08, 2022 | 246.10 | 247.19 | 242.30 | 244.27 | 409,368 | -2.69(-1.09%) |
Apr 07, 2022 | 241.08 | 248.52 | 241.00 | 246.96 | 454,170 | +4.69(+1.94%) |
Apr 06, 2022 | 239.03 | 242.85 | 235.75 | 242.27 | 494,390 | +1.77(+0.74%) |
Apr 05, 2022 | 240.46 | 245.28 | 239.07 | 240.50 | 450,136 | -0.22(-0.09%) |
Apr 04, 2022 | 241.59 | 243.77 | 238.35 | 240.72 | 385,148 | -0.72(-0.30%) |
Apr 01, 2022 | 239.23 | 242.46 | 236.20 | 241.44 | 431,522 | +3.85(+1.62%) |
Mar 31, 2022 | 239.00 | 240.97 | 233.75 | 237.59 | 812,509 | -6.37(-2.61%) |
Mar 30, 2022 | 241.27 | 244.64 | 241.27 | 243.95 | 347,828 | +1.75(+0.72%) |
Mar 29, 2022 | 241.47 | 243.92 | 238.94 | 242.20 | 498,255 | +4.64(+1.95%) |
Mar 28, 2022 | 234.15 | 237.65 | 231.66 | 237.56 | 712,572 | +2.11(+0.89%) |
Mar 25, 2022 | 237.71 | 238.56 | 232.59 | 235.45 | 507,106 | -1.02(-0.43%) |
Mar 24, 2022 | 233.18 | 236.87 | 231.78 | 236.47 | 1,129,675 | +8.20(+3.59%) |
Mar 23, 2022 | 246.86 | 246.86 | 224.46 | 228.27 | 1,325,266 | -21.60(-8.65%) |
Mar 22, 2022 | 251.53 | 254.79 | 249.35 | 249.87 | 605,068 | -1.86(-0.74%) |
Mar 21, 2022 | 254.34 | 256.26 | 249.18 | 251.73 | 394,984 | -4.43(-1.73%) |
Mar 18, 2022 | 254.08 | 257.05 | 253.36 | 256.16 | 768,766 | +2.20(+0.87%) |
Mar 17, 2022 | 248.85 | 253.96 | 248.75 | 253.96 | 371,863 | +3.78(+1.51%) |
Mar 16, 2022 | 241.47 | 250.33 | 241.47 | 250.18 | 515,740 | +10.83(+4.52%) |
Mar 15, 2022 | 233.24 | 240.24 | 233.06 | 239.35 | 473,827 | +7.57(+3.27%) |
Mar 14, 2022 | 234.40 | 238.88 | 230.90 | 231.78 | 352,799 | -1.46(-0.63%) |
Mar 11, 2022 | 239.15 | 239.15 | 232.94 | 233.24 | 414,628 | -4.46(-1.88%) |
Mar 10, 2022 | 236.39 | 240.08 | 233.83 | 237.69 | 516,595 | -2.56(-1.06%) |
Mar 09, 2022 | 236.79 | 242.20 | 236.76 | 240.25 | 394,466 | +6.25(+2.67%) |
Mar 08, 2022 | 239.79 | 240.27 | 232.90 | 234.00 | 526,110 | -8.26(-3.41%) |
Mar 07, 2022 | 244.93 | 246.76 | 240.70 | 242.26 | 671,157 | -7.17(-2.87%) |
Mar 04, 2022 | 242.94 | 249.50 | 238.57 | 249.43 | 519,797 | +4.59(+1.88%) |
Mar 03, 2022 | 245.53 | 246.82 | 242.17 | 244.84 | 510,396 | +0.29(+0.12%) |
Mar 02, 2022 | 244.92 | 246.59 | 242.87 | 244.55 | 794,441 | -1.50(-0.61%) |