Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 209.69 | 210.03 | 204.06 | 207.75 | 3,012,775 | -3.63(-1.72%) |
May 27, 2022 | 204.00 | 211.85 | 201.00 | 211.38 | 2,985,286 | +19.75(+10.31%) |
May 26, 2022 | 187.38 | 193.56 | 185.42 | 191.63 | 2,277,972 | +5.10(+2.73%) |
May 25, 2022 | 180.12 | 187.66 | 178.60 | 186.53 | 1,841,764 | +6.98(+3.89%) |
May 24, 2022 | 181.48 | 182.93 | 176.43 | 179.55 | 2,368,294 | -3.96(-2.16%) |
May 23, 2022 | 182.95 | 184.88 | 173.90 | 183.51 | 3,781,595 | -7.90(-4.13%) |
May 20, 2022 | 196.21 | 197.97 | 185.57 | 191.41 | 2,246,096 | -2.31(-1.19%) |
May 19, 2022 | 187.40 | 196.81 | 186.28 | 193.72 | 1,554,506 | +5.74(+3.05%) |
May 18, 2022 | 192.09 | 193.94 | 186.40 | 187.98 | 1,286,928 | -7.66(-3.92%) |
May 17, 2022 | 197.00 | 198.99 | 189.54 | 195.64 | 1,596,074 | +3.06(+1.59%) |
May 16, 2022 | 194.45 | 196.38 | 191.66 | 192.58 | 1,342,886 | -4.49(-2.28%) |
May 13, 2022 | 187.12 | 197.50 | 186.56 | 197.07 | 1,731,426 | +12.02(+6.50%) |
May 12, 2022 | 177.48 | 186.64 | 175.41 | 185.05 | 2,554,308 | +4.37(+2.42%) |
May 11, 2022 | 183.51 | 191.83 | 179.75 | 180.68 | 2,388,426 | -5.73(-3.07%) |
May 10, 2022 | 193.30 | 194.32 | 181.17 | 186.41 | 2,757,008 | +0.09(+0.05%) |
May 09, 2022 | 189.33 | 191.91 | 185.03 | 186.32 | 3,236,761 | -7.45(-3.84%) |
May 06, 2022 | 196.39 | 197.65 | 187.10 | 193.77 | 2,921,609 | -4.62(-2.33%) |
May 05, 2022 | 203.78 | 204.79 | 195.61 | 198.39 | 3,483,841 | -5.36(-2.63%) |
May 04, 2022 | 193.70 | 204.10 | 191.58 | 203.75 | 2,023,701 | +10.53(+5.45%) |
May 03, 2022 | 192.36 | 194.16 | 188.89 | 193.22 | 1,696,118 | +0.32(+0.17%) |
May 02, 2022 | 189.23 | 193.28 | 186.76 | 192.90 | 1,741,603 | +3.62(+1.91%) |
Apr 29, 2022 | 193.71 | 196.60 | 188.76 | 189.28 | 1,430,268 | -6.56(-3.35%) |
Apr 28, 2022 | 185.25 | 198.04 | 184.95 | 195.84 | 2,083,531 | +15.37(+8.52%) |
Apr 27, 2022 | 185.59 | 189.68 | 180.19 | 180.47 | 1,917,721 | -5.12(-2.76%) |
Apr 26, 2022 | 189.33 | 190.00 | 183.84 | 185.59 | 1,605,970 | -5.56(-2.91%) |
Apr 25, 2022 | 186.65 | 191.54 | 185.55 | 191.15 | 1,719,005 | +3.84(+2.05%) |
Apr 22, 2022 | 194.57 | 195.62 | 187.07 | 187.31 | 1,686,900 | -7.82(-4.01%) |
Apr 21, 2022 | 204.92 | 209.00 | 193.98 | 195.13 | 1,536,953 | -6.79(-3.36%) |
Apr 20, 2022 | 205.86 | 207.05 | 201.72 | 201.92 | 1,244,474 | -1.88(-0.92%) |
Apr 19, 2022 | 194.35 | 205.74 | 194.35 | 203.80 | 1,764,237 | +7.26(+3.69%) |
Apr 18, 2022 | 195.09 | 198.70 | 193.64 | 196.54 | 1,142,223 | -0.19(-0.10%) |
Apr 14, 2022 | 202.97 | 203.17 | 196.22 | 196.73 | 1,197,184 | -5.01(-2.48%) |
Apr 13, 2022 | 196.00 | 202.19 | 195.34 | 201.74 | 1,158,897 | +5.60(+2.86%) |
Apr 12, 2022 | 203.40 | 206.23 | 195.24 | 196.14 | 1,335,922 | -2.89(-1.45%) |
Apr 11, 2022 | 198.41 | 202.09 | 197.65 | 199.03 | 1,455,307 | -3.22(-1.59%) |
Apr 08, 2022 | 201.94 | 205.47 | 198.20 | 202.25 | 1,421,051 | -2.52(-1.23%) |
Apr 07, 2022 | 202.43 | 206.86 | 201.52 | 204.77 | 1,391,951 | +0.83(+0.41%) |
Apr 06, 2022 | 207.23 | 208.98 | 202.58 | 203.94 | 1,947,035 | -7.61(-3.60%) |
Apr 05, 2022 | 218.16 | 218.58 | 210.68 | 211.55 | 1,415,832 | -7.22(-3.30%) |
Apr 04, 2022 | 213.88 | 220.41 | 213.75 | 218.77 | 1,128,418 | +5.73(+2.69%) |
Apr 01, 2022 | 215.62 | 217.23 | 210.56 | 213.04 | 1,329,122 | -1.31(-0.61%) |
Mar 31, 2022 | 219.42 | 221.71 | 214.19 | 214.35 | 1,967,730 | -6.65(-3.01%) |
Mar 30, 2022 | 218.62 | 223.81 | 218.28 | 221.00 | 1,747,155 | -2.00(-0.90%) |
Mar 29, 2022 | 219.54 | 223.45 | 217.96 | 223.00 | 1,799,194 | +7.59(+3.52%) |
Mar 28, 2022 | 212.87 | 216.09 | 211.45 | 215.41 | 1,698,238 | +3.27(+1.54%) |
Mar 25, 2022 | 213.26 | 214.74 | 207.75 | 212.14 | 1,466,518 | -0.91(-0.43%) |
Mar 24, 2022 | 208.90 | 213.08 | 204.58 | 213.05 | 2,507,713 | +5.71(+2.75%) |
Mar 23, 2022 | 213.76 | 214.97 | 206.32 | 207.34 | 2,462,913 | -9.32(-4.30%) |
Mar 22, 2022 | 211.98 | 218.87 | 211.02 | 216.66 | 1,553,461 | +4.28(+2.02%) |
Mar 21, 2022 | 211.73 | 213.84 | 208.06 | 212.38 | 1,640,979 | -0.92(-0.43%) |
Mar 18, 2022 | 210.00 | 215.31 | 209.85 | 213.30 | 2,777,338 | +1.65(+0.78%) |
Mar 17, 2022 | 204.05 | 212.22 | 202.37 | 211.65 | 2,241,422 | +7.15(+3.50%) |
Mar 16, 2022 | 195.97 | 204.63 | 195.36 | 204.50 | 2,431,959 | +12.07(+6.27%) |
Mar 15, 2022 | 190.36 | 193.72 | 188.99 | 192.43 | 1,696,759 | +3.73(+1.98%) |
Mar 14, 2022 | 192.31 | 194.16 | 186.29 | 188.70 | 2,193,951 | -3.61(-1.88%) |
Mar 11, 2022 | 198.26 | 200.63 | 192.11 | 192.31 | 1,987,062 | -7.48(-3.74%) |
Mar 10, 2022 | 199.88 | 203.07 | 198.04 | 199.79 | 1,458,893 | -5.09(-2.48%) |
Mar 09, 2022 | 202.71 | 207.75 | 200.98 | 204.88 | 1,849,743 | +8.93(+4.56%) |
Mar 08, 2022 | 197.70 | 202.57 | 192.34 | 195.95 | 1,973,725 | -3.14(-1.58%) |
Mar 07, 2022 | 207.90 | 209.69 | 199.02 | 199.09 | 1,929,825 | -8.57(-4.13%) |
Mar 04, 2022 | 209.00 | 212.35 | 206.52 | 207.66 | 1,964,126 | -2.34(-1.11%) |
Mar 03, 2022 | 219.45 | 219.45 | 208.56 | 210.00 | 1,729,531 | -6.51(-3.01%) |
Mar 02, 2022 | 216.34 | 218.16 | 210.13 | 216.51 | 1,677,139 | +2.51(+1.17%) |