Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 220.52 | 228.11 | 217.66 | 222.16 | 82,770 | +2.96(+1.35%) |
May 27, 2022 | 220.18 | 229.33 | 218.45 | 219.20 | 72,778 | +2.60(+1.20%) |
May 26, 2022 | 208.68 | 219.22 | 208.68 | 216.60 | 48,290 | +6.73(+3.21%) |
May 25, 2022 | 195.70 | 211.52 | 195.70 | 209.87 | 65,644 | +13.24(+6.73%) |
May 24, 2022 | 224.95 | 224.95 | 196.27 | 196.63 | 87,971 | -29.10(-12.89%) |
May 23, 2022 | 229.59 | 229.59 | 224.05 | 225.73 | 42,100 | +0.18(+0.08%) |
May 20, 2022 | 230.93 | 230.93 | 218.50 | 225.55 | 31,276 | -0.52(-0.23%) |
May 19, 2022 | 223.06 | 229.50 | 223.06 | 226.07 | 67,165 | +0.23(+0.10%) |
May 18, 2022 | 236.76 | 236.76 | 223.22 | 225.84 | 51,937 | -15.75(-6.52%) |
May 17, 2022 | 238.99 | 242.34 | 234.51 | 241.59 | 42,909 | +8.05(+3.45%) |
May 16, 2022 | 234.12 | 236.31 | 228.43 | 233.54 | 39,434 | -0.75(-0.32%) |
May 13, 2022 | 232.04 | 236.03 | 224.41 | 234.29 | 38,243 | +5.37(+2.35%) |
May 12, 2022 | 218.63 | 230.39 | 218.01 | 228.92 | 58,318 | +11.03(+5.06%) |
May 11, 2022 | 232.19 | 232.19 | 216.78 | 217.89 | 54,451 | -12.64(-5.48%) |
May 10, 2022 | 240.89 | 241.62 | 228.74 | 230.53 | 35,156 | -8.00(-3.35%) |
May 09, 2022 | 238.12 | 243.52 | 234.77 | 238.53 | 34,069 | -3.94(-1.62%) |
May 06, 2022 | 243.46 | 247.17 | 236.63 | 242.47 | 37,968 | -2.29(-0.94%) |
May 05, 2022 | 257.51 | 257.51 | 240.74 | 244.76 | 60,640 | -17.11(-6.53%) |
May 04, 2022 | 248.70 | 262.54 | 245.49 | 261.87 | 65,671 | +15.29(+6.20%) |
May 03, 2022 | 241.76 | 247.73 | 240.36 | 246.58 | 43,039 | +3.10(+1.27%) |
May 02, 2022 | 236.10 | 243.53 | 234.33 | 243.48 | 46,491 | +7.23(+3.06%) |
Apr 29, 2022 | 236.03 | 242.63 | 234.90 | 236.25 | 46,986 | -2.79(-1.17%) |
Apr 28, 2022 | 234.84 | 241.59 | 229.93 | 239.04 | 47,015 | +7.63(+3.30%) |
Apr 27, 2022 | 232.77 | 235.59 | 228.77 | 231.41 | 37,412 | -1.41(-0.61%) |
Apr 26, 2022 | 239.42 | 240.52 | 231.90 | 232.82 | 50,532 | -10.17(-4.19%) |
Apr 25, 2022 | 232.20 | 243.70 | 232.20 | 242.99 | 47,017 | +8.71(+3.72%) |
Apr 22, 2022 | 234.27 | 235.82 | 232.93 | 234.28 | 39,116 | -2.52(-1.06%) |
Apr 21, 2022 | 248.00 | 248.00 | 235.33 | 236.80 | 54,675 | -7.07(-2.90%) |
Apr 20, 2022 | 247.67 | 250.78 | 242.92 | 243.87 | 60,988 | -3.53(-1.43%) |
Apr 19, 2022 | 238.68 | 249.24 | 238.68 | 247.40 | 52,506 | +8.69(+3.64%) |
Apr 18, 2022 | 233.64 | 239.35 | 233.42 | 238.71 | 55,052 | +2.77(+1.17%) |
Apr 14, 2022 | 241.80 | 243.71 | 234.94 | 235.94 | 42,776 | -5.06(-2.10%) |
Apr 13, 2022 | 230.02 | 242.18 | 230.02 | 241.00 | 67,614 | +11.00(+4.78%) |
Apr 12, 2022 | 235.04 | 241.94 | 229.33 | 230.00 | 47,554 | -2.32(-1.00%) |
Apr 11, 2022 | 227.42 | 234.99 | 227.42 | 232.32 | 53,507 | +2.42(+1.05%) |
Apr 08, 2022 | 230.65 | 236.37 | 228.38 | 229.90 | 62,812 | +0.37(+0.16%) |
Apr 07, 2022 | 228.53 | 231.20 | 224.13 | 229.53 | 114,189 | +1.32(+0.58%) |
Apr 06, 2022 | 233.00 | 233.48 | 226.69 | 228.21 | 81,749 | -8.29(-3.51%) |
Apr 05, 2022 | 245.74 | 246.62 | 235.12 | 236.50 | 89,946 | -8.58(-3.50%) |
Apr 04, 2022 | 245.52 | 251.00 | 244.34 | 245.08 | 80,210 | +1.24(+0.51%) |
Apr 01, 2022 | 243.20 | 245.68 | 240.11 | 243.84 | 77,955 | +2.99(+1.24%) |
Mar 31, 2022 | 248.30 | 255.00 | 240.27 | 240.85 | 89,347 | -10.14(-4.04%) |
Mar 30, 2022 | 258.61 | 258.61 | 250.50 | 250.99 | 53,938 | -6.17(-2.40%) |
Mar 29, 2022 | 253.26 | 259.36 | 252.06 | 257.16 | 79,291 | +6.48(+2.58%) |
Mar 28, 2022 | 247.81 | 251.94 | 243.20 | 250.68 | 62,826 | +3.68(+1.49%) |
Mar 25, 2022 | 254.00 | 257.01 | 246.21 | 247.00 | 99,315 | -6.50(-2.56%) |
Mar 24, 2022 | 276.05 | 276.05 | 250.68 | 253.50 | 150,522 | -22.84(-8.27%) |
Mar 23, 2022 | 284.00 | 284.00 | 275.20 | 276.34 | 40,719 | -10.78(-3.75%) |
Mar 22, 2022 | 280.27 | 288.53 | 280.27 | 287.12 | 48,051 | +9.67(+3.49%) |
Mar 21, 2022 | 286.77 | 286.78 | 274.69 | 277.45 | 47,070 | -8.08(-2.83%) |
Mar 18, 2022 | 288.47 | 290.27 | 283.18 | 285.53 | 103,432 | -1.43(-0.50%) |
Mar 17, 2022 | 280.53 | 289.88 | 280.06 | 286.96 | 30,319 | +3.35(+1.18%) |
Mar 16, 2022 | 278.60 | 286.26 | 274.70 | 283.61 | 64,232 | +6.22(+2.24%) |
Mar 15, 2022 | 267.08 | 277.51 | 266.40 | 277.39 | 67,770 | +13.39(+5.07%) |
Mar 14, 2022 | 269.66 | 269.66 | 260.83 | 264.00 | 60,913 | -2.90(-1.09%) |
Mar 11, 2022 | 271.10 | 273.05 | 264.02 | 266.90 | 36,983 | -4.70(-1.73%) |
Mar 10, 2022 | 265.43 | 273.75 | 264.93 | 271.60 | 31,226 | -0.14(-0.05%) |
Mar 09, 2022 | 265.39 | 275.62 | 265.39 | 271.74 | 37,294 | +10.74(+4.11%) |
Mar 08, 2022 | 260.09 | 268.33 | 253.05 | 261.00 | 40,674 | +3.07(+1.19%) |
Mar 07, 2022 | 269.37 | 274.63 | 257.92 | 257.93 | 47,211 | -12.54(-4.64%) |
Mar 04, 2022 | 270.64 | 270.93 | 266.70 | 270.47 | 36,437 | -4.20(-1.53%) |
Mar 03, 2022 | 287.29 | 287.29 | 271.75 | 274.67 | 36,414 | -8.59(-3.03%) |
Mar 02, 2022 | 274.10 | 285.45 | 270.20 | 283.26 | 45,411 | +12.08(+4.45%) |