Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 208.87 | 211.11 | 205.87 | 206.37 | 3,391,735 | -5.05(-2.39%) |
May 27, 2022 | 209.62 | 212.41 | 209.62 | 211.42 | 1,672,675 | +3.69(+1.78%) |
May 26, 2022 | 204.73 | 209.08 | 203.88 | 207.73 | 1,205,290 | +5.52(+2.73%) |
May 25, 2022 | 200.18 | 207.97 | 199.47 | 202.21 | 2,193,941 | +1.37(+0.68%) |
May 24, 2022 | 201.07 | 201.37 | 197.05 | 200.84 | 1,145,285 | -0.28(-0.14%) |
May 23, 2022 | 202.15 | 203.76 | 198.74 | 201.11 | 1,417,717 | +0.25(+0.13%) |
May 20, 2022 | 200.18 | 202.98 | 194.88 | 200.86 | 1,510,369 | +1.62(+0.81%) |
May 19, 2022 | 200.34 | 202.34 | 195.72 | 199.24 | 2,316,190 | -3.60(-1.77%) |
May 18, 2022 | 208.71 | 208.71 | 201.23 | 202.84 | 2,424,992 | -8.99(-4.25%) |
May 17, 2022 | 209.75 | 212.63 | 205.94 | 211.83 | 1,573,808 | +4.25(+2.05%) |
May 16, 2022 | 209.81 | 210.96 | 206.79 | 207.59 | 1,718,048 | -3.22(-1.53%) |
May 13, 2022 | 211.68 | 215.98 | 210.17 | 210.80 | 1,649,761 | +1.10(+0.52%) |
May 12, 2022 | 203.53 | 209.93 | 202.90 | 209.71 | 2,665,436 | +4.19(+2.04%) |
May 11, 2022 | 219.70 | 223.64 | 204.45 | 205.52 | 3,020,549 | -14.67(-6.66%) |
May 10, 2022 | 221.87 | 224.87 | 217.57 | 220.19 | 1,720,824 | +0.38(+0.17%) |
May 09, 2022 | 220.69 | 222.74 | 217.63 | 219.81 | 1,714,917 | -3.19(-1.43%) |
May 06, 2022 | 217.06 | 224.61 | 215.31 | 223.00 | 1,711,987 | +3.10(+1.41%) |
May 05, 2022 | 221.97 | 224.80 | 215.09 | 219.90 | 2,210,083 | -0.60(-0.27%) |
May 04, 2022 | 214.66 | 221.78 | 212.04 | 220.49 | 2,132,184 | +8.34(+3.93%) |
May 03, 2022 | 206.56 | 214.46 | 205.92 | 212.16 | 1,875,047 | +5.38(+2.60%) |
May 02, 2022 | 210.37 | 211.73 | 204.02 | 206.78 | 2,146,986 | -3.66(-1.74%) |
Apr 29, 2022 | 212.46 | 217.53 | 210.13 | 210.44 | 2,106,970 | -4.31(-2.01%) |
Apr 28, 2022 | 208.90 | 216.00 | 207.42 | 214.75 | 2,256,596 | +6.58(+3.16%) |
Apr 27, 2022 | 209.05 | 214.35 | 205.47 | 208.16 | 2,726,754 | -2.66(-1.26%) |
Apr 26, 2022 | 203.23 | 214.81 | 200.80 | 210.82 | 6,007,966 | +4.36(+2.11%) |
Apr 25, 2022 | 204.53 | 212.15 | 203.54 | 206.47 | 4,832,297 | -0.14(-0.07%) |
Apr 22, 2022 | 236.95 | 237.37 | 205.17 | 206.61 | 9,060,384 | -57.67(-21.82%) |
Apr 21, 2022 | 268.73 | 273.68 | 263.96 | 264.28 | 2,431,390 | -5.61(-2.08%) |
Apr 20, 2022 | 258.64 | 270.67 | 258.48 | 269.89 | 1,721,623 | +12.95(+5.04%) |
Apr 19, 2022 | 256.02 | 258.10 | 254.43 | 256.94 | 1,090,626 | +2.01(+0.79%) |
Apr 18, 2022 | 254.20 | 257.82 | 253.89 | 254.93 | 951,136 | -1.01(-0.39%) |
Apr 14, 2022 | 254.56 | 258.31 | 254.43 | 255.94 | 1,066,319 | +2.26(+0.89%) |
Apr 13, 2022 | 256.25 | 257.13 | 252.27 | 253.69 | 1,112,942 | -2.21(-0.86%) |
Apr 12, 2022 | 254.61 | 256.46 | 252.90 | 255.89 | 1,148,374 | +2.66(+1.05%) |
Apr 11, 2022 | 253.93 | 256.00 | 251.72 | 253.24 | 1,482,935 | -0.50(-0.20%) |
Apr 08, 2022 | 248.97 | 255.19 | 245.89 | 253.74 | 1,662,341 | +3.98(+1.59%) |
Apr 07, 2022 | 244.93 | 251.71 | 244.93 | 249.75 | 1,689,206 | +4.07(+1.66%) |
Apr 06, 2022 | 237.80 | 245.91 | 237.27 | 245.68 | 1,702,357 | +6.74(+2.82%) |
Apr 05, 2022 | 237.80 | 243.62 | 237.80 | 238.94 | 1,627,984 | -1.94(-0.81%) |
Apr 04, 2022 | 245.58 | 246.37 | 239.62 | 240.89 | 1,463,187 | -5.06(-2.06%) |
Apr 01, 2022 | 246.19 | 249.48 | 245.57 | 245.95 | 1,205,900 | +0.13(+0.05%) |
Mar 31, 2022 | 248.71 | 250.56 | 245.75 | 245.82 | 1,675,796 | -4.26(-1.70%) |
Mar 30, 2022 | 258.17 | 258.99 | 248.50 | 250.08 | 1,644,791 | -8.52(-3.30%) |
Mar 29, 2022 | 259.34 | 260.46 | 257.02 | 258.60 | 1,098,080 | -0.75(-0.29%) |
Mar 28, 2022 | 254.82 | 259.38 | 253.80 | 259.35 | 1,262,852 | +4.25(+1.66%) |
Mar 25, 2022 | 255.78 | 256.71 | 251.06 | 255.10 | 1,593,191 | -0.51(-0.20%) |
Mar 24, 2022 | 256.81 | 258.06 | 254.48 | 255.61 | 1,552,092 | -0.01(-0.00%) |
Mar 23, 2022 | 253.98 | 257.14 | 252.70 | 255.62 | 1,418,498 | +0.25(+0.10%) |
Mar 22, 2022 | 257.87 | 258.47 | 254.20 | 255.36 | 1,678,121 | -1.19(-0.46%) |
Mar 21, 2022 | 256.68 | 261.23 | 254.15 | 256.55 | 1,557,157 | +0.86(+0.34%) |
Mar 18, 2022 | 263.45 | 263.45 | 252.07 | 255.69 | 2,653,572 | -6.17(-2.36%) |
Mar 17, 2022 | 261.35 | 263.29 | 258.97 | 261.86 | 1,538,473 | +0.61(+0.23%) |
Mar 16, 2022 | 262.87 | 264.68 | 258.05 | 261.25 | 2,159,428 | -0.25(-0.10%) |
Mar 15, 2022 | 258.87 | 262.34 | 257.49 | 261.50 | 2,058,112 | +5.62(+2.20%) |
Mar 14, 2022 | 263.65 | 265.14 | 253.60 | 255.88 | 2,365,764 | -5.45(-2.09%) |
Mar 11, 2022 | 260.80 | 266.49 | 260.80 | 261.34 | 1,399,725 | -0.10(-0.04%) |
Mar 10, 2022 | 255.87 | 262.55 | 255.87 | 261.44 | 1,485,456 | +2.68(+1.04%) |
Mar 09, 2022 | 258.02 | 262.79 | 257.21 | 258.75 | 1,223,159 | +6.20(+2.45%) |
Mar 08, 2022 | 254.31 | 260.30 | 252.52 | 252.56 | 1,433,960 | -1.75(-0.69%) |
Mar 07, 2022 | 257.95 | 258.78 | 252.15 | 254.31 | 1,486,145 | -5.47(-2.11%) |
Mar 04, 2022 | 254.65 | 260.37 | 252.95 | 259.78 | 1,386,906 | +1.27(+0.49%) |
Mar 03, 2022 | 257.42 | 260.56 | 255.23 | 258.51 | 1,718,464 | +2.92(+1.14%) |
Mar 02, 2022 | 248.61 | 258.21 | 247.31 | 255.59 | 1,712,514 | +8.53(+3.45%) |