Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 182.79 | 183.47 | 175.27 | 176.83 | 159,032 | -7.09(-3.85%) |
May 27, 2022 | 181.05 | 186.10 | 181.05 | 183.92 | 124,533 | +4.93(+2.75%) |
May 26, 2022 | 174.57 | 179.74 | 173.56 | 178.99 | 244,888 | +4.89(+2.81%) |
May 25, 2022 | 168.71 | 175.89 | 168.40 | 174.10 | 203,906 | +3.96(+2.33%) |
May 24, 2022 | 173.15 | 178.15 | 166.38 | 170.14 | 191,838 | -7.03(-3.97%) |
May 23, 2022 | 177.70 | 179.97 | 173.22 | 177.17 | 167,821 | +1.27(+0.72%) |
May 20, 2022 | 175.19 | 176.33 | 167.24 | 175.90 | 335,850 | +4.18(+2.43%) |
May 19, 2022 | 165.54 | 174.66 | 164.09 | 171.72 | 320,367 | +4.43(+2.65%) |
May 18, 2022 | 169.53 | 173.74 | 165.19 | 167.29 | 217,563 | -7.04(-4.04%) |
May 17, 2022 | 167.37 | 175.40 | 162.22 | 174.33 | 431,908 | +10.64(+6.50%) |
May 16, 2022 | 162.34 | 170.31 | 161.98 | 163.69 | 419,827 | -1.41(-0.85%) |
May 13, 2022 | 159.27 | 169.50 | 157.47 | 165.10 | 490,664 | +12.51(+8.20%) |
May 12, 2022 | 148.03 | 155.43 | 146.54 | 152.59 | 461,765 | +2.66(+1.77%) |
May 11, 2022 | 155.44 | 166.71 | 149.57 | 149.93 | 819,276 | -4.63(-3.00%) |
May 10, 2022 | 150.00 | 156.79 | 142.74 | 154.56 | 704,843 | +7.03(+4.77%) |
May 09, 2022 | 170.58 | 170.84 | 143.93 | 147.53 | 826,162 | -26.18(-15.07%) |
May 06, 2022 | 188.00 | 188.69 | 170.13 | 173.71 | 669,778 | -14.30(-7.61%) |
May 05, 2022 | 202.60 | 203.77 | 179.82 | 188.01 | 543,990 | -18.83(-9.10%) |
May 04, 2022 | 213.56 | 213.62 | 194.02 | 206.84 | 785,974 | -6.72(-3.15%) |
May 03, 2022 | 214.67 | 220.77 | 211.44 | 213.56 | 267,094 | -2.92(-1.35%) |
May 02, 2022 | 206.11 | 217.00 | 202.42 | 216.48 | 364,404 | +10.72(+5.21%) |
Apr 29, 2022 | 209.54 | 214.62 | 204.93 | 205.76 | 270,795 | -5.53(-2.62%) |
Apr 28, 2022 | 212.42 | 212.42 | 199.66 | 211.29 | 302,890 | +2.07(+0.99%) |
Apr 27, 2022 | 218.43 | 221.10 | 207.60 | 209.22 | 250,164 | -10.26(-4.67%) |
Apr 26, 2022 | 225.38 | 229.11 | 218.85 | 219.48 | 317,506 | -9.17(-4.01%) |
Apr 25, 2022 | 222.51 | 232.00 | 221.51 | 228.65 | 246,820 | +4.78(+2.14%) |
Apr 22, 2022 | 237.55 | 237.55 | 222.47 | 223.87 | 322,171 | -14.86(-6.22%) |
Apr 21, 2022 | 256.88 | 258.40 | 238.14 | 238.73 | 220,800 | -15.14(-5.96%) |
Apr 20, 2022 | 258.71 | 259.89 | 253.70 | 253.87 | 193,854 | -2.96(-1.15%) |
Apr 19, 2022 | 245.66 | 257.20 | 245.03 | 256.83 | 242,928 | +11.18(+4.55%) |
Apr 18, 2022 | 245.61 | 253.75 | 239.04 | 245.65 | 320,362 | -0.39(-0.16%) |
Apr 14, 2022 | 260.89 | 260.89 | 244.37 | 246.04 | 321,587 | -14.83(-5.68%) |
Apr 13, 2022 | 258.15 | 266.14 | 256.85 | 260.87 | 194,655 | +5.67(+2.22%) |
Apr 12, 2022 | 260.58 | 263.93 | 251.69 | 255.20 | 209,319 | -0.68(-0.27%) |
Apr 11, 2022 | 250.89 | 257.58 | 248.39 | 255.88 | 172,322 | +1.80(+0.71%) |
Apr 08, 2022 | 251.54 | 256.46 | 245.11 | 254.08 | 148,607 | -0.37(-0.15%) |
Apr 07, 2022 | 256.06 | 258.90 | 249.17 | 254.45 | 174,190 | -1.77(-0.69%) |
Apr 06, 2022 | 255.99 | 258.60 | 250.00 | 256.22 | 218,223 | -5.90(-2.25%) |
Apr 05, 2022 | 263.69 | 268.73 | 260.17 | 262.12 | 217,026 | -1.95(-0.74%) |
Apr 04, 2022 | 266.84 | 272.04 | 259.27 | 264.07 | 216,891 | -2.53(-0.95%) |
Apr 01, 2022 | 259.46 | 270.22 | 255.99 | 266.60 | 423,586 | +9.91(+3.86%) |
Mar 31, 2022 | 257.46 | 262.15 | 256.19 | 256.69 | 420,570 | -1.31(-0.51%) |
Mar 30, 2022 | 259.72 | 263.83 | 255.63 | 258.00 | 245,050 | -3.91(-1.49%) |
Mar 29, 2022 | 250.00 | 262.54 | 248.25 | 261.91 | 491,630 | +12.33(+4.94%) |
Mar 28, 2022 | 246.42 | 250.01 | 242.25 | 249.58 | 166,893 | +3.56(+1.45%) |
Mar 25, 2022 | 248.62 | 250.16 | 242.87 | 246.02 | 210,600 | -1.98(-0.80%) |
Mar 24, 2022 | 237.83 | 248.23 | 232.17 | 248.00 | 175,212 | +10.50(+4.42%) |
Mar 23, 2022 | 241.51 | 248.28 | 235.10 | 237.50 | 233,604 | -7.05(-2.88%) |
Mar 22, 2022 | 232.52 | 246.19 | 232.52 | 244.55 | 186,436 | +12.26(+5.28%) |
Mar 21, 2022 | 234.02 | 236.22 | 229.23 | 232.29 | 108,261 | -4.38(-1.85%) |
Mar 18, 2022 | 235.15 | 244.72 | 235.15 | 236.67 | 282,701 | +3.66(+1.57%) |
Mar 17, 2022 | 221.29 | 233.25 | 221.29 | 233.01 | 144,770 | +8.54(+3.80%) |
Mar 16, 2022 | 211.37 | 224.97 | 211.37 | 224.47 | 210,237 | +17.06(+8.23%) |
Mar 15, 2022 | 199.24 | 207.52 | 196.30 | 207.41 | 163,548 | +9.39(+4.74%) |
Mar 14, 2022 | 213.96 | 214.39 | 194.67 | 198.02 | 318,108 | -15.93(-7.45%) |
Mar 11, 2022 | 225.94 | 228.20 | 212.72 | 213.95 | 222,894 | -9.03(-4.05%) |
Mar 10, 2022 | 223.68 | 225.81 | 217.11 | 222.98 | 132,206 | -7.33(-3.18%) |
Mar 09, 2022 | 226.61 | 233.98 | 224.39 | 230.31 | 178,585 | +8.35(+3.76%) |
Mar 08, 2022 | 222.02 | 227.96 | 215.01 | 221.96 | 155,945 | -1.70(-0.76%) |
Mar 07, 2022 | 234.78 | 235.37 | 223.22 | 223.66 | 228,418 | -10.17(-4.35%) |
Mar 04, 2022 | 238.84 | 238.84 | 229.77 | 233.83 | 163,637 | -4.97(-2.08%) |
Mar 03, 2022 | 248.85 | 249.99 | 236.57 | 238.80 | 172,690 | -9.73(-3.92%) |
Mar 02, 2022 | 245.20 | 249.64 | 240.20 | 248.53 | 205,943 | +6.23(+2.57%) |