Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 205.23 | 205.24 | 200.71 | 202.66 | 714,699 | -3.79(-1.84%) |
May 27, 2022 | 204.02 | 206.47 | 202.91 | 206.46 | 448,290 | +2.79(+1.37%) |
May 26, 2022 | 198.86 | 205.19 | 198.86 | 203.67 | 545,463 | +5.18(+2.61%) |
May 25, 2022 | 196.94 | 200.39 | 196.80 | 198.49 | 352,833 | +1.96(+1.00%) |
May 24, 2022 | 193.84 | 196.97 | 191.23 | 196.52 | 245,726 | +3.35(+1.73%) |
May 23, 2022 | 192.13 | 194.48 | 191.17 | 193.17 | 329,819 | +2.73(+1.44%) |
May 20, 2022 | 193.22 | 194.03 | 187.16 | 190.44 | 298,899 | -2.86(-1.48%) |
May 19, 2022 | 193.78 | 196.00 | 190.30 | 193.29 | 307,728 | -2.03(-1.04%) |
May 18, 2022 | 199.87 | 201.24 | 193.69 | 195.33 | 288,805 | -5.90(-2.93%) |
May 17, 2022 | 198.37 | 202.55 | 196.98 | 201.23 | 310,338 | +4.03(+2.05%) |
May 16, 2022 | 196.16 | 199.07 | 195.49 | 197.19 | 305,963 | +0.96(+0.49%) |
May 13, 2022 | 196.65 | 199.84 | 193.85 | 196.23 | 368,386 | +0.01(+0.01%) |
May 12, 2022 | 198.73 | 200.57 | 192.29 | 196.22 | 304,949 | -2.18(-1.10%) |
May 11, 2022 | 202.22 | 204.50 | 196.95 | 198.40 | 294,375 | -3.49(-1.73%) |
May 10, 2022 | 202.87 | 204.59 | 199.43 | 201.88 | 332,736 | -0.32(-0.16%) |
May 09, 2022 | 207.00 | 207.72 | 201.52 | 202.20 | 432,097 | -6.04(-2.90%) |
May 06, 2022 | 210.44 | 212.79 | 205.93 | 208.24 | 315,189 | -3.36(-1.59%) |
May 05, 2022 | 210.32 | 216.65 | 207.17 | 211.60 | 486,013 | -2.31(-1.08%) |
May 04, 2022 | 207.15 | 215.05 | 205.23 | 213.91 | 538,349 | +7.11(+3.44%) |
May 03, 2022 | 205.50 | 207.25 | 203.69 | 206.81 | 370,143 | +2.34(+1.14%) |
May 02, 2022 | 203.54 | 208.93 | 201.41 | 204.47 | 357,502 | -0.40(-0.19%) |
Apr 29, 2022 | 210.50 | 211.73 | 203.89 | 204.86 | 366,076 | -5.14(-2.45%) |
Apr 28, 2022 | 212.03 | 212.33 | 208.83 | 210.00 | 322,457 | -1.70(-0.81%) |
Apr 27, 2022 | 210.63 | 214.09 | 207.81 | 211.71 | 297,315 | +1.15(+0.54%) |
Apr 26, 2022 | 209.93 | 214.33 | 209.77 | 210.56 | 359,987 | +0.13(+0.06%) |
Apr 25, 2022 | 212.76 | 212.76 | 203.09 | 210.44 | 557,428 | -3.51(-1.64%) |
Apr 22, 2022 | 213.68 | 217.16 | 212.78 | 213.94 | 360,419 | +0.18(+0.09%) |
Apr 21, 2022 | 219.56 | 219.56 | 212.37 | 213.76 | 315,006 | -5.11(-2.34%) |
Apr 20, 2022 | 216.83 | 219.54 | 215.66 | 218.87 | 323,149 | +3.06(+1.42%) |
Apr 19, 2022 | 215.02 | 217.75 | 213.52 | 215.81 | 331,103 | +1.19(+0.55%) |
Apr 18, 2022 | 213.74 | 216.16 | 212.25 | 214.62 | 333,486 | +0.20(+0.09%) |
Apr 14, 2022 | 210.05 | 215.68 | 209.79 | 214.42 | 639,996 | +9.37(+4.57%) |
Apr 13, 2022 | 202.73 | 205.17 | 201.93 | 205.05 | 511,279 | +2.86(+1.41%) |
Apr 12, 2022 | 197.09 | 204.51 | 197.09 | 202.19 | 397,096 | +4.56(+2.30%) |
Apr 11, 2022 | 199.40 | 203.34 | 195.77 | 197.64 | 472,796 | -0.63(-0.32%) |
Apr 08, 2022 | 200.96 | 203.18 | 197.51 | 198.27 | 423,814 | -1.94(-0.97%) |
Apr 07, 2022 | 194.73 | 201.01 | 193.08 | 200.22 | 684,951 | +5.59(+2.87%) |
Apr 06, 2022 | 194.09 | 197.34 | 193.32 | 194.62 | 433,443 | +0.95(+0.49%) |
Apr 05, 2022 | 194.51 | 197.05 | 193.47 | 193.67 | 369,423 | -0.72(-0.37%) |
Apr 04, 2022 | 195.43 | 195.43 | 190.26 | 194.39 | 399,513 | -0.73(-0.37%) |
Apr 01, 2022 | 192.24 | 195.28 | 191.69 | 195.12 | 360,843 | +3.07(+1.60%) |
Mar 31, 2022 | 195.55 | 197.12 | 192.01 | 192.05 | 429,694 | -3.74(-1.91%) |
Mar 30, 2022 | 195.53 | 198.82 | 193.18 | 195.79 | 348,835 | +1.02(+0.52%) |
Mar 29, 2022 | 189.48 | 195.00 | 188.01 | 194.77 | 335,622 | +1.84(+0.95%) |
Mar 28, 2022 | 197.17 | 198.28 | 191.24 | 192.93 | 494,051 | -5.41(-2.73%) |
Mar 25, 2022 | 196.00 | 199.65 | 195.19 | 198.34 | 225,789 | +2.29(+1.17%) |
Mar 24, 2022 | 195.38 | 198.56 | 194.90 | 196.05 | 229,792 | +0.53(+0.27%) |
Mar 23, 2022 | 194.49 | 197.38 | 194.12 | 195.52 | 288,559 | +1.93(+0.99%) |
Mar 22, 2022 | 193.47 | 194.74 | 190.91 | 193.59 | 386,932 | +0.36(+0.18%) |
Mar 21, 2022 | 188.65 | 194.26 | 187.81 | 193.24 | 415,401 | +6.72(+3.60%) |
Mar 18, 2022 | 189.70 | 190.58 | 184.40 | 186.52 | 1,167,851 | -3.50(-1.84%) |
Mar 17, 2022 | 190.53 | 192.81 | 188.65 | 190.02 | 560,953 | +2.86(+1.53%) |
Mar 16, 2022 | 189.68 | 192.67 | 182.73 | 187.16 | 582,468 | -7.84(-4.02%) |
Mar 15, 2022 | 195.83 | 195.83 | 190.85 | 195.00 | 411,424 | +0.54(+0.28%) |
Mar 14, 2022 | 199.23 | 199.51 | 193.58 | 194.46 | 451,840 | -3.98(-2.00%) |
Mar 11, 2022 | 202.28 | 205.57 | 198.33 | 198.44 | 373,874 | -4.43(-2.18%) |
Mar 10, 2022 | 200.71 | 203.09 | 202.87 | 519,732 | +2.43(+1.21%) | |
Mar 09, 2022 | 200.82 | 204.72 | 196.09 | 200.44 | 841,123 | -1.24(-0.62%) |
Mar 08, 2022 | 210.99 | 211.53 | 201.54 | 201.68 | 1,004,989 | -8.95(-4.25%) |
Mar 07, 2022 | 211.34 | 220.19 | 208.52 | 210.63 | 962,899 | +0.66(+0.32%) |
Mar 04, 2022 | 203.06 | 210.61 | 201.99 | 209.96 | 740,889 | +6.78(+3.34%) |
Mar 03, 2022 | 201.04 | 204.26 | 200.51 | 203.18 | 645,336 | +2.41(+1.20%) |
Mar 02, 2022 | 197.19 | 201.91 | 194.52 | 200.78 | 910,483 | +4.19(+2.13%) |