Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 210.32 | 217.27 | 199.56 | 213.48 | 1,737,048 | -21.73(-9.24%) |
May 27, 2022 | 232.78 | 238.60 | 231.30 | 235.21 | 715,594 | +6.15(+2.68%) |
May 26, 2022 | 221.65 | 232.15 | 217.61 | 229.06 | 914,989 | +7.41(+3.34%) |
May 25, 2022 | 215.10 | 231.46 | 213.00 | 221.65 | 1,215,888 | +3.82(+1.75%) |
May 24, 2022 | 217.00 | 222.58 | 212.00 | 217.83 | 2,182,739 | +14.98(+7.38%) |
May 23, 2022 | 197.70 | 203.97 | 195.54 | 202.85 | 501,750 | +4.13(+2.08%) |
May 20, 2022 | 198.75 | 199.99 | 191.77 | 198.72 | 344,403 | +3.98(+2.04%) |
May 19, 2022 | 190.05 | 198.50 | 187.07 | 194.74 | 477,249 | +4.71(+2.48%) |
May 18, 2022 | 195.40 | 197.65 | 189.70 | 190.03 | 307,870 | -10.00(-5.00%) |
May 17, 2022 | 200.49 | 204.38 | 195.16 | 200.03 | 339,499 | +3.12(+1.58%) |
May 16, 2022 | 198.98 | 206.23 | 195.59 | 196.91 | 328,959 | -2.15(-1.08%) |
May 13, 2022 | 193.90 | 205.43 | 193.88 | 199.06 | 518,167 | +10.03(+5.31%) |
May 12, 2022 | 183.55 | 193.22 | 181.00 | 189.03 | 672,145 | +2.63(+1.41%) |
May 11, 2022 | 188.08 | 193.71 | 184.62 | 186.40 | 656,668 | -3.84(-2.02%) |
May 10, 2022 | 197.37 | 201.10 | 184.54 | 190.24 | 663,036 | -1.22(-0.64%) |
May 09, 2022 | 197.81 | 198.49 | 188.05 | 191.46 | 1,124,098 | -14.11(-6.86%) |
May 06, 2022 | 223.44 | 227.26 | 191.26 | 205.57 | 1,891,179 | -21.34(-9.40%) |
May 05, 2022 | 246.32 | 247.25 | 223.10 | 226.91 | 646,234 | -20.10(-8.14%) |
May 04, 2022 | 240.14 | 249.39 | 229.87 | 247.01 | 606,855 | +8.14(+3.41%) |
May 03, 2022 | 245.50 | 247.91 | 237.82 | 238.87 | 433,037 | -8.30(-3.36%) |
May 02, 2022 | 238.65 | 249.61 | 233.71 | 247.17 | 718,757 | +8.18(+3.42%) |
Apr 29, 2022 | 237.14 | 245.35 | 235.86 | 238.99 | 633,425 | +1.03(+0.43%) |
Apr 28, 2022 | 237.26 | 242.36 | 228.11 | 237.96 | 549,416 | +3.44(+1.47%) |
Apr 27, 2022 | 242.49 | 247.12 | 233.97 | 234.52 | 493,694 | -5.77(-2.40%) |
Apr 26, 2022 | 248.05 | 249.02 | 240.11 | 240.29 | 300,190 | -11.10(-4.42%) |
Apr 25, 2022 | 248.00 | 255.49 | 247.73 | 251.39 | 295,556 | +2.01(+0.81%) |
Apr 22, 2022 | 258.56 | 258.56 | 247.49 | 249.38 | 457,883 | -12.57(-4.80%) |
Apr 21, 2022 | 274.72 | 275.83 | 261.78 | 261.95 | 461,060 | -11.26(-4.12%) |
Apr 20, 2022 | 272.24 | 273.49 | 266.63 | 273.21 | 365,148 | +2.38(+0.88%) |
Apr 19, 2022 | 255.05 | 271.46 | 252.59 | 270.83 | 476,853 | +13.83(+5.38%) |
Apr 18, 2022 | 262.08 | 262.08 | 255.25 | 257.00 | 351,720 | -6.50(-2.47%) |
Apr 14, 2022 | 265.55 | 266.77 | 260.14 | 263.50 | 349,187 | -1.78(-0.67%) |
Apr 13, 2022 | 253.43 | 265.38 | 250.83 | 265.28 | 274,992 | +11.68(+4.61%) |
Apr 12, 2022 | 261.46 | 264.93 | 252.13 | 253.60 | 404,458 | -4.54(-1.76%) |
Apr 11, 2022 | 264.46 | 266.81 | 256.04 | 258.14 | 244,817 | -9.49(-3.55%) |
Apr 08, 2022 | 265.42 | 270.39 | 259.32 | 267.63 | 290,545 | +0.12(+0.04%) |
Apr 07, 2022 | 266.91 | 271.64 | 264.43 | 267.51 | 230,528 | +0.23(+0.09%) |
Apr 06, 2022 | 266.86 | 274.36 | 259.25 | 267.28 | 330,488 | -3.37(-1.25%) |
Apr 05, 2022 | 273.99 | 274.49 | 267.78 | 270.65 | 281,727 | -0.28(-0.10%) |
Apr 04, 2022 | 279.00 | 280.36 | 270.79 | 270.93 | 312,784 | -8.09(-2.90%) |
Apr 01, 2022 | 265.61 | 279.19 | 265.61 | 279.02 | 619,913 | +12.63(+4.74%) |
Mar 31, 2022 | 264.12 | 271.19 | 262.98 | 266.39 | 457,442 | +2.74(+1.04%) |
Mar 30, 2022 | 259.08 | 267.76 | 258.07 | 263.65 | 414,235 | +3.03(+1.16%) |
Mar 29, 2022 | 258.65 | 263.13 | 256.95 | 260.62 | 212,619 | +7.19(+2.84%) |
Mar 28, 2022 | 250.65 | 255.63 | 248.46 | 253.43 | 314,671 | +1.49(+0.59%) |
Mar 25, 2022 | 253.02 | 253.27 | 247.81 | 251.94 | 263,864 | +0.33(+0.13%) |
Mar 24, 2022 | 245.17 | 252.82 | 236.22 | 251.61 | 293,202 | +8.50(+3.50%) |
Mar 23, 2022 | 248.30 | 251.65 | 237.21 | 243.11 | 1,156,925 | -6.89(-2.76%) |
Mar 22, 2022 | 251.69 | 263.36 | 249.73 | 250.00 | 748,684 | -3.41(-1.35%) |
Mar 21, 2022 | 257.30 | 259.11 | 249.42 | 253.41 | 376,741 | -6.62(-2.55%) |
Mar 18, 2022 | 247.39 | 261.10 | 247.09 | 260.03 | 699,404 | +11.76(+4.74%) |
Mar 17, 2022 | 237.00 | 248.41 | 233.53 | 248.27 | 823,266 | +9.63(+4.04%) |
Mar 16, 2022 | 221.32 | 239.33 | 221.32 | 238.64 | 749,463 | +22.57(+10.45%) |
Mar 15, 2022 | 213.13 | 217.46 | 210.50 | 216.07 | 992,271 | +4.11(+1.94%) |
Mar 14, 2022 | 219.39 | 225.90 | 210.19 | 211.96 | 652,072 | -11.30(-5.06%) |
Mar 11, 2022 | 236.41 | 236.41 | 222.59 | 223.26 | 928,777 | -11.67(-4.97%) |
Mar 10, 2022 | 244.60 | 230.97 | 234.93 | 967,673 | -14.44(-5.79%) | |
Mar 09, 2022 | 252.00 | 254.40 | 246.60 | 249.37 | 708,142 | +1.07(+0.43%) |
Mar 08, 2022 | 257.79 | 262.87 | 247.88 | 248.30 | 858,853 | -13.56(-5.18%) |
Mar 07, 2022 | 261.21 | 264.69 | 255.52 | 261.86 | 651,124 | +0.15(+0.06%) |
Mar 04, 2022 | 263.60 | 268.04 | 257.00 | 261.71 | 438,032 | -3.68(-1.39%) |
Mar 03, 2022 | 272.44 | 278.67 | 264.68 | 265.39 | 1,132,872 | -5.32(-1.97%) |
Mar 02, 2022 | 264.04 | 271.32 | 261.93 | 270.71 | 733,602 | +9.87(+3.78%) |