Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 181.78 | 182.26 | 179.61 | 180.87 | 2,509,446 | -1.00(-0.55%) |
May 27, 2022 | 180.87 | 181.88 | 179.66 | 181.87 | 1,235,513 | +2.75(+1.53%) |
May 26, 2022 | 178.06 | 180.65 | 177.54 | 179.12 | 1,131,435 | +1.35(+0.76%) |
May 25, 2022 | 175.50 | 178.98 | 173.82 | 177.77 | 2,086,225 | +3.42(+1.96%) |
May 24, 2022 | 174.27 | 175.23 | 170.92 | 174.35 | 1,348,559 | +0.06(+0.04%) |
May 23, 2022 | 176.72 | 176.98 | 173.98 | 174.29 | 2,065,727 | -0.46(-0.27%) |
May 20, 2022 | 174.74 | 175.56 | 171.68 | 174.75 | 2,853,325 | +1.78(+1.03%) |
May 19, 2022 | 169.84 | 174.07 | 169.37 | 172.97 | 1,771,348 | +1.52(+0.89%) |
May 18, 2022 | 177.34 | 177.50 | 170.19 | 171.45 | 2,014,356 | -6.87(-3.85%) |
May 17, 2022 | 180.75 | 181.30 | 176.50 | 178.32 | 1,829,628 | -0.13(-0.07%) |
May 16, 2022 | 182.38 | 182.53 | 177.42 | 178.45 | 2,269,922 | -3.57(-1.96%) |
May 13, 2022 | 180.29 | 184.04 | 178.37 | 182.02 | 2,076,168 | +3.72(+2.09%) |
May 12, 2022 | 180.13 | 181.17 | 174.60 | 178.30 | 2,828,027 | -2.38(-1.31%) |
May 11, 2022 | 182.03 | 184.07 | 180.09 | 180.68 | 1,647,064 | -1.50(-0.82%) |
May 10, 2022 | 185.10 | 187.07 | 180.19 | 182.18 | 1,731,335 | -1.21(-0.66%) |
May 09, 2022 | 189.96 | 190.34 | 182.53 | 183.38 | 2,002,186 | -7.98(-4.17%) |
May 06, 2022 | 193.03 | 193.62 | 189.34 | 191.36 | 1,424,834 | -2.64(-1.36%) |
May 05, 2022 | 200.11 | 200.11 | 192.05 | 194.00 | 1,569,097 | -6.72(-3.35%) |
May 04, 2022 | 198.76 | 200.99 | 194.44 | 200.72 | 1,784,533 | +1.36(+0.68%) |
May 03, 2022 | 197.90 | 200.57 | 197.90 | 199.36 | 1,237,093 | +2.17(+1.10%) |
May 02, 2022 | 199.57 | 201.02 | 194.20 | 197.19 | 1,608,519 | -2.33(-1.17%) |
Apr 29, 2022 | 204.24 | 205.53 | 199.11 | 199.52 | 1,431,498 | -5.80(-2.83%) |
Apr 28, 2022 | 205.68 | 207.51 | 202.59 | 205.33 | 1,619,805 | -0.19(-0.09%) |
Apr 27, 2022 | 197.84 | 207.81 | 195.38 | 205.52 | 2,480,614 | +11.52(+5.94%) |
Apr 26, 2022 | 201.67 | 201.72 | 193.88 | 194.00 | 2,332,954 | -7.54(-3.74%) |
Apr 25, 2022 | 201.40 | 202.26 | 197.86 | 201.54 | 2,242,906 | -1.24(-0.61%) |
Apr 22, 2022 | 207.78 | 208.58 | 202.31 | 202.78 | 1,726,035 | -4.96(-2.39%) |
Apr 21, 2022 | 215.23 | 216.00 | 207.54 | 207.74 | 1,795,906 | -7.12(-3.31%) |
Apr 20, 2022 | 213.77 | 216.14 | 212.78 | 214.86 | 1,749,935 | +1.91(+0.90%) |
Apr 19, 2022 | 215.70 | 216.29 | 210.77 | 212.95 | 1,491,383 | -1.95(-0.91%) |
Apr 18, 2022 | 215.84 | 217.24 | 213.85 | 214.90 | 850,175 | -1.29(-0.60%) |
Apr 14, 2022 | 218.03 | 218.81 | 216.10 | 216.19 | 916,966 | -1.55(-0.71%) |
Apr 13, 2022 | 215.41 | 217.99 | 214.50 | 217.73 | 1,192,855 | +3.03(+1.41%) |
Apr 12, 2022 | 218.33 | 220.74 | 213.77 | 214.71 | 1,613,602 | -3.46(-1.59%) |
Apr 11, 2022 | 220.34 | 220.47 | 215.98 | 218.17 | 1,431,399 | -2.42(-1.10%) |
Apr 08, 2022 | 223.72 | 224.70 | 220.13 | 220.59 | 1,383,934 | -1.64(-0.74%) |
Apr 07, 2022 | 222.50 | 223.56 | 217.19 | 222.23 | 1,332,411 | +0.77(+0.35%) |
Apr 06, 2022 | 215.19 | 221.70 | 214.67 | 221.45 | 1,974,323 | +5.45(+2.52%) |
Apr 05, 2022 | 212.17 | 218.88 | 212.17 | 216.00 | 1,348,996 | +2.61(+1.22%) |
Apr 04, 2022 | 218.38 | 218.90 | 212.10 | 213.40 | 1,452,783 | -4.76(-2.18%) |
Apr 01, 2022 | 217.09 | 219.11 | 215.05 | 218.15 | 2,095,407 | +1.78(+0.82%) |
Mar 31, 2022 | 220.66 | 222.68 | 216.34 | 216.37 | 2,809,774 | -3.58(-1.63%) |
Mar 30, 2022 | 220.42 | 221.67 | 218.86 | 219.95 | 1,744,270 | +0.83(+0.38%) |
Mar 29, 2022 | 222.86 | 223.31 | 217.18 | 219.12 | 2,398,826 | -3.36(-1.51%) |
Mar 28, 2022 | 225.69 | 226.28 | 222.00 | 222.48 | 1,973,870 | -2.86(-1.27%) |
Mar 25, 2022 | 223.35 | 226.80 | 223.35 | 225.34 | 1,760,950 | +2.54(+1.14%) |
Mar 24, 2022 | 224.97 | 226.04 | 221.75 | 222.80 | 1,971,075 | -1.69(-0.75%) |
Mar 23, 2022 | 225.59 | 227.30 | 224.19 | 224.49 | 1,073,856 | -1.09(-0.48%) |
Mar 22, 2022 | 228.10 | 229.22 | 223.52 | 225.58 | 2,063,647 | -2.52(-1.10%) |
Mar 21, 2022 | 226.05 | 228.74 | 225.81 | 228.10 | 1,586,228 | +1.06(+0.46%) |
Mar 18, 2022 | 226.59 | 228.54 | 224.25 | 227.05 | 3,147,481 | +3.02(+1.35%) |
Mar 17, 2022 | 219.40 | 224.04 | 219.34 | 224.03 | 1,484,571 | +3.88(+1.76%) |
Mar 16, 2022 | 211.73 | 220.29 | 211.73 | 220.14 | 2,226,488 | +9.11(+4.31%) |
Mar 15, 2022 | 210.28 | 211.53 | 208.66 | 211.04 | 1,306,783 | +2.21(+1.06%) |
Mar 14, 2022 | 207.12 | 211.31 | 205.54 | 208.83 | 1,690,666 | +3.28(+1.60%) |
Mar 11, 2022 | 208.67 | 210.78 | 205.29 | 205.54 | 1,423,693 | -1.82(-0.88%) |
Mar 10, 2022 | 206.69 | 208.61 | 204.88 | 207.36 | 1,634,856 | -1.94(-0.93%) |
Mar 09, 2022 | 204.90 | 210.66 | 204.32 | 209.30 | 1,805,685 | +7.60(+3.77%) |
Mar 08, 2022 | 213.05 | 213.05 | 201.20 | 201.70 | 2,976,674 | -11.77(-5.51%) |
Mar 07, 2022 | 220.75 | 221.29 | 213.39 | 213.47 | 2,223,135 | -7.28(-3.30%) |
Mar 04, 2022 | 216.56 | 221.54 | 214.19 | 220.75 | 1,626,538 | +2.67(+1.23%) |
Mar 03, 2022 | 215.87 | 221.04 | 215.27 | 218.08 | 2,390,064 | +3.69(+1.72%) |
Mar 02, 2022 | 213.79 | 216.08 | 213.00 | 214.38 | 1,575,826 | +2.98(+1.41%) |