Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 205.18 | 205.18 | 200.66 | 202.61 | 714,876 | -3.79(-1.84%) |
May 27, 2022 | 203.97 | 206.42 | 202.86 | 206.41 | 448,401 | +2.79(+1.37%) |
May 26, 2022 | 198.81 | 205.14 | 198.81 | 203.62 | 545,599 | +5.18(+2.61%) |
May 25, 2022 | 196.89 | 200.34 | 196.75 | 198.44 | 352,921 | +1.96(+1.00%) |
May 24, 2022 | 193.79 | 196.92 | 191.18 | 196.47 | 245,788 | +3.35(+1.73%) |
May 23, 2022 | 192.08 | 194.43 | 191.12 | 193.12 | 329,901 | +2.74(+1.44%) |
May 20, 2022 | 193.17 | 193.98 | 187.11 | 190.39 | 298,973 | -2.86(-1.48%) |
May 19, 2022 | 193.73 | 195.95 | 190.25 | 193.25 | 307,805 | -2.03(-1.04%) |
May 18, 2022 | 199.82 | 201.19 | 193.64 | 195.28 | 288,877 | -5.90(-2.93%) |
May 17, 2022 | 198.32 | 202.50 | 196.93 | 201.18 | 310,415 | +4.03(+2.05%) |
May 16, 2022 | 196.11 | 199.02 | 195.44 | 197.15 | 306,039 | +0.96(+0.49%) |
May 13, 2022 | 196.60 | 199.79 | 193.81 | 196.18 | 368,478 | +0.01(+0.01%) |
May 12, 2022 | 198.68 | 200.52 | 192.25 | 196.17 | 305,025 | -2.18(-1.10%) |
May 11, 2022 | 202.17 | 204.45 | 196.91 | 198.35 | 294,449 | -3.49(-1.73%) |
May 10, 2022 | 202.82 | 204.54 | 199.38 | 201.83 | 332,819 | -0.32(-0.16%) |
May 09, 2022 | 206.95 | 207.67 | 201.47 | 202.15 | 432,204 | -6.04(-2.90%) |
May 06, 2022 | 210.38 | 212.74 | 205.88 | 208.19 | 315,268 | -3.36(-1.59%) |
May 05, 2022 | 210.27 | 216.59 | 207.12 | 211.55 | 486,134 | -2.31(-1.08%) |
May 04, 2022 | 207.10 | 215.00 | 205.18 | 213.86 | 538,482 | +7.11(+3.44%) |
May 03, 2022 | 205.44 | 207.20 | 203.64 | 206.75 | 370,235 | +2.34(+1.14%) |
May 02, 2022 | 203.49 | 208.88 | 201.36 | 204.41 | 357,591 | -0.40(-0.19%) |
Apr 29, 2022 | 210.45 | 211.67 | 203.84 | 204.81 | 366,167 | -5.14(-2.45%) |
Apr 28, 2022 | 211.98 | 212.28 | 208.78 | 209.95 | 322,537 | -1.70(-0.81%) |
Apr 27, 2022 | 210.58 | 214.03 | 207.75 | 211.65 | 297,389 | +1.15(+0.54%) |
Apr 26, 2022 | 209.87 | 214.27 | 209.72 | 210.51 | 360,076 | +0.12(+0.06%) |
Apr 25, 2022 | 212.70 | 212.70 | 203.04 | 210.38 | 557,567 | -3.50(-1.64%) |
Apr 22, 2022 | 213.63 | 217.10 | 212.73 | 213.89 | 360,508 | +0.18(+0.09%) |
Apr 21, 2022 | 219.50 | 219.50 | 212.32 | 213.70 | 315,084 | -5.11(-2.34%) |
Apr 20, 2022 | 216.78 | 219.49 | 215.60 | 218.82 | 323,230 | +3.06(+1.42%) |
Apr 19, 2022 | 214.97 | 217.70 | 213.47 | 215.75 | 331,185 | +1.18(+0.55%) |
Apr 18, 2022 | 213.69 | 216.11 | 212.19 | 214.57 | 333,569 | +0.20(+0.09%) |
Apr 14, 2022 | 210.00 | 215.63 | 209.74 | 214.37 | 640,155 | +9.37(+4.57%) |
Apr 13, 2022 | 202.68 | 205.12 | 201.88 | 205.00 | 511,406 | +2.86(+1.41%) |
Apr 12, 2022 | 197.04 | 204.46 | 197.04 | 202.14 | 397,195 | +4.55(+2.30%) |
Apr 11, 2022 | 199.35 | 203.29 | 195.72 | 197.59 | 472,914 | -0.63(-0.32%) |
Apr 08, 2022 | 200.91 | 203.13 | 197.46 | 198.22 | 423,919 | -1.95(-0.97%) |
Apr 07, 2022 | 194.68 | 200.96 | 193.03 | 200.17 | 685,121 | +5.59(+2.87%) |
Apr 06, 2022 | 194.05 | 197.29 | 193.28 | 194.57 | 433,550 | +0.95(+0.49%) |
Apr 05, 2022 | 194.46 | 197.00 | 193.42 | 193.62 | 369,515 | -0.72(-0.37%) |
Apr 04, 2022 | 195.38 | 195.38 | 190.21 | 194.34 | 399,612 | -0.73(-0.38%) |
Apr 01, 2022 | 192.19 | 195.23 | 191.64 | 195.08 | 360,932 | +3.07(+1.60%) |
Mar 31, 2022 | 195.50 | 197.07 | 191.97 | 192.00 | 429,801 | -3.74(-1.91%) |
Mar 30, 2022 | 195.48 | 198.77 | 193.13 | 195.74 | 348,921 | +1.02(+0.52%) |
Mar 29, 2022 | 189.43 | 194.95 | 187.96 | 194.72 | 335,706 | +1.84(+0.95%) |
Mar 28, 2022 | 197.12 | 198.23 | 191.20 | 192.88 | 494,174 | -5.41(-2.73%) |
Mar 25, 2022 | 195.95 | 199.60 | 195.14 | 198.29 | 225,845 | +2.29(+1.17%) |
Mar 24, 2022 | 195.33 | 198.51 | 194.85 | 196.00 | 229,849 | +0.53(+0.27%) |
Mar 23, 2022 | 194.44 | 197.33 | 194.07 | 195.47 | 288,631 | +1.93(+1.00%) |
Mar 22, 2022 | 193.42 | 194.69 | 190.86 | 193.54 | 387,028 | +0.36(+0.18%) |
Mar 21, 2022 | 188.61 | 194.21 | 187.76 | 193.19 | 415,505 | +6.72(+3.60%) |
Mar 18, 2022 | 189.66 | 190.53 | 184.35 | 186.47 | 1,168,141 | -3.50(-1.84%) |
Mar 17, 2022 | 190.48 | 192.76 | 188.61 | 189.97 | 561,092 | +2.86(+1.53%) |
Mar 16, 2022 | 189.64 | 192.62 | 182.69 | 187.11 | 582,613 | -7.84(-4.02%) |
Mar 15, 2022 | 195.78 | 195.78 | 190.80 | 194.95 | 411,526 | +0.54(+0.28%) |
Mar 14, 2022 | 199.18 | 199.47 | 193.54 | 194.41 | 451,953 | -3.98(-2.00%) |
Mar 11, 2022 | 202.23 | 205.52 | 198.28 | 198.39 | 373,967 | -4.43(-2.18%) |
Mar 10, 2022 | 200.66 | 203.04 | 202.82 | 519,861 | +2.43(+1.21%) | |
Mar 09, 2022 | 200.78 | 204.66 | 196.04 | 200.39 | 841,332 | -1.24(-0.62%) |
Mar 08, 2022 | 210.94 | 211.48 | 201.49 | 201.63 | 1,005,239 | -8.94(-4.25%) |
Mar 07, 2022 | 211.29 | 220.13 | 208.47 | 210.58 | 963,139 | +0.66(+0.32%) |
Mar 04, 2022 | 203.01 | 210.56 | 201.94 | 209.91 | 741,073 | +6.78(+3.34%) |
Mar 03, 2022 | 200.99 | 204.21 | 200.46 | 203.13 | 645,497 | +2.41(+1.20%) |
Mar 02, 2022 | 197.14 | 201.86 | 194.47 | 200.73 | 910,709 | +4.19(+2.13%) |