Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 212.65 | 212.70 | 210.29 | 210.78 | 4,581,411 | -2.61(-1.22%) |
May 27, 2022 | 212.58 | 215.07 | 211.79 | 213.39 | 1,603,205 | +2.41(+1.14%) |
May 26, 2022 | 208.06 | 212.21 | 208.06 | 210.98 | 2,145,209 | +3.69(+1.78%) |
May 25, 2022 | 207.54 | 209.32 | 205.60 | 207.29 | 2,104,634 | +0.31(+0.15%) |
May 24, 2022 | 205.70 | 207.47 | 203.34 | 206.98 | 2,265,264 | +0.19(+0.09%) |
May 23, 2022 | 205.45 | 206.99 | 204.35 | 206.79 | 3,229,777 | +3.16(+1.55%) |
May 20, 2022 | 205.94 | 207.32 | 200.45 | 203.63 | 3,961,563 | -2.78(-1.35%) |
May 19, 2022 | 209.21 | 210.04 | 202.81 | 206.42 | 5,693,619 | -8.09(-3.77%) |
May 18, 2022 | 221.50 | 221.53 | 213.64 | 214.51 | 2,748,827 | -6.87(-3.10%) |
May 17, 2022 | 220.69 | 222.23 | 218.61 | 221.38 | 3,068,361 | +4.10(+1.89%) |
May 16, 2022 | 219.39 | 220.65 | 216.73 | 217.28 | 3,242,956 | -2.74(-1.24%) |
May 13, 2022 | 216.30 | 221.53 | 216.15 | 220.01 | 3,423,283 | +4.60(+2.14%) |
May 12, 2022 | 212.99 | 217.36 | 211.53 | 215.41 | 3,388,888 | +1.96(+0.92%) |
May 11, 2022 | 212.48 | 217.50 | 212.10 | 213.45 | 2,577,580 | +1.22(+0.57%) |
May 10, 2022 | 217.37 | 217.60 | 208.11 | 212.23 | 4,033,248 | -2.53(-1.18%) |
May 09, 2022 | 216.43 | 217.15 | 213.97 | 214.76 | 3,466,563 | -4.14(-1.89%) |
May 06, 2022 | 219.79 | 219.84 | 215.25 | 218.90 | 2,910,412 | -1.80(-0.82%) |
May 05, 2022 | 224.47 | 225.33 | 218.87 | 220.70 | 3,152,312 | -5.35(-2.37%) |
May 04, 2022 | 222.41 | 226.57 | 220.63 | 226.05 | 2,725,505 | +4.76(+2.15%) |
May 03, 2022 | 222.14 | 222.58 | 218.91 | 221.29 | 2,396,658 | -0.73(-0.33%) |
May 02, 2022 | 224.51 | 225.33 | 217.97 | 222.02 | 3,847,792 | -1.35(-0.61%) |
Apr 29, 2022 | 227.01 | 228.71 | 222.95 | 223.38 | 4,635,793 | -4.73(-2.07%) |
Apr 28, 2022 | 225.76 | 228.71 | 225.42 | 228.11 | 4,753,270 | +2.34(+1.04%) |
Apr 27, 2022 | 221.71 | 226.94 | 221.47 | 225.76 | 3,660,329 | +3.05(+1.37%) |
Apr 26, 2022 | 224.63 | 226.78 | 222.56 | 222.71 | 2,424,890 | -2.70(-1.20%) |
Apr 25, 2022 | 222.94 | 225.92 | 219.34 | 225.41 | 4,331,190 | +2.02(+0.90%) |
Apr 22, 2022 | 230.98 | 231.35 | 222.95 | 223.39 | 5,354,788 | -9.63(-4.13%) |
Apr 21, 2022 | 234.04 | 238.85 | 231.24 | 233.02 | 4,383,775 | -2.55(-1.08%) |
Apr 20, 2022 | 234.63 | 237.63 | 234.63 | 235.56 | 3,081,219 | +1.38(+0.59%) |
Apr 19, 2022 | 233.37 | 234.63 | 232.27 | 234.18 | 2,379,884 | +3.34(+1.45%) |
Apr 18, 2022 | 233.59 | 235.33 | 229.03 | 230.84 | 3,328,270 | -3.90(-1.66%) |
Apr 14, 2022 | 234.92 | 236.35 | 233.14 | 234.74 | 3,335,636 | +1.51(+0.65%) |
Apr 13, 2022 | 233.36 | 234.84 | 231.36 | 233.24 | 3,211,579 | -0.41(-0.18%) |
Apr 12, 2022 | 232.25 | 236.59 | 231.19 | 233.65 | 3,249,081 | +1.86(+0.80%) |
Apr 11, 2022 | 229.69 | 232.91 | 228.41 | 231.79 | 3,054,547 | +1.08(+0.47%) |
Apr 08, 2022 | 229.98 | 233.93 | 228.52 | 230.71 | 3,704,171 | -2.75(-1.18%) |
Apr 07, 2022 | 232.26 | 234.53 | 228.84 | 233.46 | 5,027,347 | +1.84(+0.79%) |
Apr 06, 2022 | 238.29 | 238.82 | 229.16 | 231.62 | 7,126,306 | -8.75(-3.64%) |
Apr 05, 2022 | 244.42 | 247.39 | 239.95 | 240.37 | 5,288,993 | -5.37(-2.18%) |
Apr 04, 2022 | 247.66 | 248.55 | 241.54 | 245.74 | 4,859,774 | -2.12(-0.85%) |
Apr 01, 2022 | 261.43 | 261.66 | 245.03 | 247.85 | 6,678,080 | -12.63(-4.85%) |
Mar 31, 2022 | 262.74 | 265.95 | 260.48 | 260.48 | 3,978,349 | -3.32(-1.26%) |
Mar 30, 2022 | 261.36 | 263.97 | 261.10 | 263.80 | 2,905,800 | +2.94(+1.13%) |
Mar 29, 2022 | 262.38 | 263.93 | 256.83 | 260.87 | 2,894,327 | -1.65(-0.63%) |
Mar 28, 2022 | 260.02 | 262.57 | 259.00 | 262.51 | 2,672,939 | +1.87(+0.72%) |
Mar 25, 2022 | 258.73 | 260.84 | 257.70 | 260.65 | 2,952,480 | +3.02(+1.17%) |
Mar 24, 2022 | 256.47 | 260.06 | 255.78 | 257.62 | 3,566,336 | +2.41(+0.95%) |
Mar 23, 2022 | 252.71 | 257.20 | 252.20 | 255.21 | 3,017,670 | +1.73(+0.68%) |
Mar 22, 2022 | 253.61 | 254.75 | 251.50 | 253.48 | 3,893,026 | +1.29(+0.51%) |
Mar 21, 2022 | 248.70 | 253.08 | 248.12 | 252.19 | 5,410,394 | +3.04(+1.22%) |
Mar 18, 2022 | 251.70 | 251.86 | 247.56 | 249.15 | 6,652,786 | -2.14(-0.85%) |
Mar 17, 2022 | 248.77 | 252.10 | 246.40 | 251.28 | 3,945,094 | -0.56(-0.22%) |
Mar 16, 2022 | 249.89 | 252.59 | 248.14 | 251.85 | 4,152,019 | +3.83(+1.55%) |
Mar 15, 2022 | 249.37 | 250.07 | 244.83 | 248.01 | 3,056,216 | +2.36(+0.96%) |
Mar 14, 2022 | 251.09 | 251.58 | 243.74 | 245.66 | 4,026,975 | -3.68(-1.48%) |
Mar 11, 2022 | 246.95 | 251.13 | 246.95 | 249.34 | 4,063,216 | +1.78(+0.72%) |
Mar 10, 2022 | 240.26 | 247.80 | 247.56 | 4,721,170 | +5.70(+2.36%) | |
Mar 09, 2022 | 245.36 | 247.27 | 239.82 | 241.85 | 6,506,293 | +0.19(+0.08%) |
Mar 08, 2022 | 249.32 | 250.99 | 241.31 | 241.66 | 6,534,128 | -7.62(-3.06%) |
Mar 07, 2022 | 251.70 | 257.56 | 249.11 | 249.28 | 6,077,085 | -3.02(-1.20%) |
Mar 04, 2022 | 242.82 | 252.46 | 241.82 | 252.30 | 6,215,907 | +8.74(+3.59%) |
Mar 03, 2022 | 242.10 | 251.31 | 241.53 | 243.56 | 7,568,226 | +2.95(+1.22%) |
Mar 02, 2022 | 231.89 | 241.58 | 231.63 | 240.62 | 3,701,336 | +9.48(+4.10%) |