Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 208.26 | 209.37 | 203.90 | 204.92 | 14,772 | -5.24(-2.49%) |
May 27, 2022 | 208.02 | 210.16 | 208.02 | 210.16 | 6,980 | +3.80(+1.84%) |
May 26, 2022 | 208.89 | 208.89 | 206.34 | 206.36 | 12,020 | -2.41(-1.15%) |
May 25, 2022 | 199.79 | 208.77 | 199.79 | 208.77 | 21,916 | +7.15(+3.55%) |
May 24, 2022 | 194.48 | 201.62 | 194.48 | 201.62 | 14,358 | +3.49(+1.76%) |
May 23, 2022 | 197.59 | 199.63 | 197.59 | 198.13 | 16,567 | +1.24(+0.63%) |
May 20, 2022 | 195.24 | 196.89 | 192.31 | 196.89 | 13,880 | +3.39(+1.75%) |
May 19, 2022 | 195.62 | 195.75 | 193.49 | 193.49 | 15,199 | -3.95(-2.00%) |
May 18, 2022 | 201.32 | 202.38 | 196.40 | 197.44 | 13,234 | -2.67(-1.34%) |
May 17, 2022 | 201.55 | 201.54 | 200.12 | 200.12 | 10,093 | +0.97(+0.49%) |
May 16, 2022 | 198.07 | 200.48 | 197.95 | 199.14 | 12,134 | +1.12(+0.56%) |
May 13, 2022 | 196.70 | 199.38 | 196.61 | 198.03 | 15,999 | +2.11(+1.08%) |
May 12, 2022 | 193.85 | 196.59 | 193.85 | 195.91 | 12,520 | +1.84(+0.95%) |
May 11, 2022 | 198.17 | 198.17 | 194.07 | 194.07 | 18,918 | -3.24(-1.64%) |
May 10, 2022 | 203.02 | 203.02 | 195.57 | 197.31 | 22,615 | -5.30(-2.62%) |
May 09, 2022 | 202.91 | 204.78 | 201.34 | 202.61 | 19,398 | -1.38(-0.68%) |
May 06, 2022 | 206.49 | 206.87 | 203.13 | 203.99 | 13,026 | -2.10(-1.02%) |
May 05, 2022 | 206.60 | 207.64 | 204.18 | 206.09 | 20,056 | -0.73(-0.35%) |
May 04, 2022 | 208.33 | 208.33 | 204.41 | 206.82 | 11,024 | -0.44(-0.21%) |
May 03, 2022 | 202.83 | 207.64 | 200.57 | 207.26 | 30,509 | +2.71(+1.32%) |
May 02, 2022 | 206.07 | 208.23 | 201.00 | 204.55 | 41,764 | -1.57(-0.76%) |
Apr 29, 2022 | 211.92 | 211.92 | 206.12 | 206.12 | 17,397 | -7.33(-3.43%) |
Apr 28, 2022 | 210.98 | 213.45 | 210.43 | 213.45 | 12,627 | +3.77(+1.80%) |
Apr 27, 2022 | 214.29 | 214.29 | 209.62 | 209.68 | 18,475 | -5.43(-2.53%) |
Apr 26, 2022 | 216.90 | 217.15 | 214.50 | 215.11 | 20,302 | -3.57(-1.63%) |
Apr 25, 2022 | 216.65 | 219.41 | 214.87 | 218.68 | 11,248 | +2.44(+1.13%) |
Apr 22, 2022 | 219.20 | 219.20 | 215.95 | 216.24 | 9,877 | -2.31(-1.06%) |
Apr 21, 2022 | 221.29 | 221.29 | 217.61 | 218.55 | 12,847 | -2.34(-1.06%) |
Apr 20, 2022 | 220.41 | 221.27 | 220.10 | 220.89 | 15,879 | +1.43(+0.65%) |
Apr 19, 2022 | 218.02 | 221.19 | 216.79 | 219.46 | 17,512 | +3.81(+1.77%) |
Apr 18, 2022 | 216.70 | 217.19 | 215.65 | 215.65 | 10,313 | -1.94(-0.89%) |
Apr 14, 2022 | 218.01 | 218.47 | 216.57 | 217.59 | 7,882 | +0.92(+0.43%) |
Apr 13, 2022 | 216.75 | 218.48 | 215.55 | 216.67 | 10,917 | -0.08(-0.04%) |
Apr 12, 2022 | 213.75 | 216.75 | 211.79 | 216.75 | 16,761 | +4.60(+2.17%) |
Apr 11, 2022 | 213.93 | 215.00 | 212.00 | 212.15 | 7,098 | -1.78(-0.83%) |
Apr 08, 2022 | 210.99 | 215.62 | 210.99 | 213.93 | 15,216 | +2.13(+1.00%) |
Apr 07, 2022 | 214.16 | 214.16 | 211.80 | 211.80 | 15,585 | -1.95(-0.91%) |
Apr 06, 2022 | 211.79 | 214.78 | 211.76 | 213.75 | 14,681 | +1.95(+0.92%) |
Apr 05, 2022 | 214.65 | 214.65 | 211.32 | 211.80 | 17,891 | -3.04(-1.41%) |
Apr 04, 2022 | 216.73 | 216.73 | 211.60 | 214.84 | 16,250 | -1.93(-0.89%) |
Apr 01, 2022 | 214.37 | 216.77 | 213.51 | 216.77 | 14,526 | +3.95(+1.86%) |
Mar 31, 2022 | 214.70 | 214.91 | 211.41 | 212.82 | 15,850 | -1.97(-0.92%) |
Mar 30, 2022 | 215.76 | 215.76 | 213.40 | 214.78 | 11,434 | -0.42(-0.20%) |
Mar 29, 2022 | 210.65 | 216.10 | 210.65 | 215.21 | 22,716 | +4.12(+1.95%) |
Mar 28, 2022 | 209.30 | 212.55 | 208.47 | 211.09 | 13,797 | +2.61(+1.25%) |
Mar 25, 2022 | 207.67 | 209.79 | 207.67 | 208.48 | 9,843 | -0.18(-0.08%) |
Mar 24, 2022 | 207.52 | 208.66 | 206.81 | 208.66 | 17,872 | +1.25(+0.61%) |
Mar 23, 2022 | 208.63 | 208.63 | 206.84 | 207.40 | 15,949 | -0.33(-0.16%) |
Mar 22, 2022 | 208.00 | 209.50 | 207.64 | 207.73 | 17,085 | -0.26(-0.13%) |
Mar 21, 2022 | 209.29 | 210.13 | 207.32 | 208.00 | 18,539 | +0.05(+0.02%) |
Mar 18, 2022 | 207.23 | 208.51 | 207.23 | 207.95 | 21,429 | -0.81(-0.39%) |
Mar 17, 2022 | 206.94 | 208.75 | 206.94 | 208.75 | 7,146 | +1.13(+0.54%) |
Mar 16, 2022 | 208.51 | 209.15 | 205.28 | 207.63 | 5,893 | +0.06(+0.03%) |
Mar 15, 2022 | 206.40 | 208.11 | 206.40 | 207.57 | 8,785 | +0.06(+0.03%) |
Mar 14, 2022 | 208.82 | 210.43 | 205.13 | 207.51 | 7,500 | -0.91(-0.44%) |
Mar 11, 2022 | 208.50 | 210.13 | 207.65 | 208.42 | 9,232 | +0.10(+0.05%) |
Mar 10, 2022 | 208.31 | 209.12 | 208.31 | 208.32 | 6,317 | -1.73(-0.82%) |
Mar 09, 2022 | 210.97 | 211.79 | 208.87 | 210.05 | 7,009 | +2.18(+1.05%) |
Mar 08, 2022 | 205.57 | 208.68 | 205.57 | 207.87 | 10,118 | +2.70(+1.32%) |
Mar 07, 2022 | 209.30 | 209.30 | 204.91 | 205.17 | 16,240 | -4.03(-1.93%) |
Mar 04, 2022 | 208.68 | 210.22 | 206.83 | 209.20 | 17,986 | -0.96(-0.45%) |
Mar 03, 2022 | 209.94 | 211.13 | 209.30 | 210.15 | 6,837 | +0.78(+0.37%) |
Mar 02, 2022 | 211.57 | 212.12 | 209.30 | 209.37 | 14,909 | +1.31(+0.63%) |