Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 195.60 | 200.63 | 195.15 | 200.63 | 47,100 | +8.36(+4.35%) |
May 27, 2022 | 189.90 | 192.64 | 189.10 | 192.27 | 34,947 | +2.03(+1.07%) |
May 26, 2022 | 190.03 | 190.81 | 188.54 | 190.25 | 33,119 | -3.60(-1.86%) |
May 25, 2022 | 193.26 | 193.85 | 191.17 | 193.85 | 20,505 | -1.45(-0.74%) |
May 24, 2022 | 195.34 | 197.69 | 192.22 | 195.30 | 54,241 | -20.24(-9.39%) |
May 23, 2022 | 211.11 | 216.33 | 210.79 | 215.54 | 25,347 | +10.72(+5.23%) |
May 20, 2022 | 205.17 | 205.31 | 201.99 | 204.82 | 7,621 | -0.19(-0.09%) |
May 19, 2022 | 206.36 | 206.40 | 202.78 | 205.01 | 15,081 | -1.35(-0.66%) |
May 18, 2022 | 208.32 | 208.37 | 204.94 | 206.36 | 16,155 | -1.48(-0.71%) |
May 17, 2022 | 206.55 | 208.16 | 205.76 | 207.84 | 13,206 | +2.67(+1.30%) |
May 16, 2022 | 203.52 | 207.68 | 202.52 | 205.17 | 32,067 | +2.42(+1.19%) |
May 13, 2022 | 200.46 | 203.31 | 200.07 | 202.75 | 11,283 | +4.04(+2.03%) |
May 12, 2022 | 197.27 | 199.48 | 196.59 | 198.71 | 24,072 | +1.42(+0.72%) |
May 11, 2022 | 198.92 | 202.17 | 196.45 | 197.29 | 27,523 | -1.06(-0.53%) |
May 10, 2022 | 200.71 | 200.86 | 195.33 | 198.35 | 66,351 | +6.12(+3.19%) |
May 09, 2022 | 194.63 | 195.79 | 189.98 | 192.22 | 54,052 | -8.63(-4.30%) |
May 06, 2022 | 200.73 | 204.58 | 197.09 | 200.86 | 18,860 | -1.09(-0.54%) |
May 05, 2022 | 208.32 | 209.71 | 200.99 | 201.94 | 9,383 | -5.62(-2.71%) |
May 04, 2022 | 204.61 | 208.47 | 202.05 | 207.57 | 25,162 | +2.65(+1.29%) |
May 03, 2022 | 203.08 | 206.99 | 203.00 | 204.92 | 28,080 | +0.15(+0.07%) |
May 02, 2022 | 204.37 | 207.40 | 201.79 | 204.78 | 37,355 | -5.26(-2.51%) |
Apr 29, 2022 | 212.12 | 213.17 | 209.98 | 210.04 | 17,160 | -4.02(-1.88%) |
Apr 28, 2022 | 211.82 | 215.04 | 210.77 | 214.06 | 30,988 | +2.11(+0.99%) |
Apr 27, 2022 | 212.10 | 212.76 | 210.16 | 211.95 | 22,808 | +2.26(+1.08%) |
Apr 26, 2022 | 211.26 | 213.19 | 209.68 | 209.69 | 28,907 | -6.71(-3.10%) |
Apr 25, 2022 | 215.75 | 217.85 | 212.48 | 216.40 | 42,622 | +5.37(+2.54%) |
Apr 22, 2022 | 211.87 | 213.40 | 209.19 | 211.03 | 12,865 | -1.93(-0.91%) |
Apr 21, 2022 | 220.43 | 220.43 | 211.68 | 212.96 | 26,208 | -7.07(-3.22%) |
Apr 20, 2022 | 218.07 | 220.06 | 218.07 | 220.03 | 12,850 | +2.19(+1.00%) |
Apr 19, 2022 | 216.53 | 218.48 | 215.72 | 217.85 | 14,636 | +2.77(+1.29%) |
Apr 18, 2022 | 215.46 | 216.73 | 212.61 | 215.07 | 18,342 | -2.18(-1.01%) |
Apr 14, 2022 | 211.97 | 218.79 | 211.97 | 217.26 | 25,671 | +4.30(+2.02%) |
Apr 13, 2022 | 211.94 | 212.96 | 209.65 | 212.96 | 17,032 | +0.80(+0.38%) |
Apr 12, 2022 | 212.88 | 213.03 | 209.87 | 212.15 | 16,479 | +0.02(+0.01%) |
Apr 11, 2022 | 211.67 | 213.27 | 211.64 | 212.13 | 13,301 | +0.33(+0.16%) |
Apr 08, 2022 | 214.99 | 214.99 | 211.77 | 211.80 | 11,058 | -2.70(-1.26%) |
Apr 07, 2022 | 211.87 | 214.50 | 211.49 | 214.50 | 33,183 | +3.28(+1.55%) |
Apr 06, 2022 | 212.56 | 212.56 | 210.38 | 211.22 | 27,946 | -2.37(-1.11%) |
Apr 05, 2022 | 215.21 | 216.36 | 212.94 | 213.59 | 31,212 | +1.91(+0.90%) |
Apr 04, 2022 | 213.83 | 213.83 | 210.21 | 211.68 | 20,718 | -3.35(-1.56%) |
Apr 01, 2022 | 214.61 | 216.32 | 212.70 | 215.03 | 27,383 | -0.47(-0.22%) |
Mar 31, 2022 | 216.14 | 217.59 | 214.67 | 215.50 | 25,126 | -5.01(-2.27%) |
Mar 30, 2022 | 215.81 | 222.35 | 215.57 | 220.52 | 64,131 | +7.80(+3.67%) |
Mar 29, 2022 | 217.34 | 217.34 | 208.22 | 212.72 | 120,878 | -18.79(-8.12%) |
Mar 28, 2022 | 233.19 | 233.61 | 230.38 | 231.50 | 58,121 | +3.02(+1.32%) |
Mar 25, 2022 | 227.91 | 231.37 | 226.36 | 228.48 | 31,717 | +2.91(+1.29%) |
Mar 24, 2022 | 221.06 | 226.83 | 219.88 | 225.57 | 37,526 | +2.41(+1.08%) |
Mar 23, 2022 | 223.00 | 223.89 | 219.45 | 223.16 | 28,669 | -1.30(-0.58%) |
Mar 22, 2022 | 224.81 | 225.97 | 223.07 | 224.46 | 49,172 | +4.50(+2.04%) |
Mar 21, 2022 | 220.92 | 220.92 | 216.10 | 219.96 | 51,523 | +11.03(+5.28%) |
Mar 18, 2022 | 211.15 | 211.66 | 206.98 | 208.93 | 16,059 | -0.80(-0.38%) |
Mar 17, 2022 | 206.53 | 210.44 | 206.53 | 209.74 | 21,275 | +4.26(+2.07%) |
Mar 16, 2022 | 213.19 | 213.19 | 202.65 | 205.47 | 41,702 | -1.61(-0.78%) |
Mar 15, 2022 | 206.01 | 207.24 | 204.29 | 207.09 | 37,690 | +6.04(+3.01%) |
Mar 14, 2022 | 201.60 | 203.23 | 200.18 | 201.04 | 24,137 | +0.74(+0.37%) |
Mar 11, 2022 | 203.23 | 203.46 | 200.30 | 200.30 | 31,634 | -1.53(-0.76%) |
Mar 10, 2022 | 199.71 | 202.16 | 199.47 | 201.83 | 28,653 | +7.34(+3.77%) |
Mar 09, 2022 | 192.48 | 195.51 | 190.84 | 194.49 | 37,790 | -1.93(-0.98%) |
Mar 08, 2022 | 200.95 | 200.95 | 196.41 | 196.41 | 68,700 | -15.00(-7.09%) |
Mar 07, 2022 | 203.19 | 212.00 | 203.19 | 211.41 | 71,026 | +12.58(+6.33%) |
Mar 04, 2022 | 200.62 | 200.62 | 195.72 | 198.82 | 22,976 | -2.05(-1.02%) |
Mar 03, 2022 | 204.76 | 204.76 | 198.65 | 200.88 | 47,893 | -7.75(-3.72%) |
Mar 02, 2022 | 207.83 | 209.69 | 205.99 | 208.63 | 48,193 | +9.16(+4.59%) |