Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 184.78 | 186.26 | 176.12 | 177.32 | 1,542,363 | -7.46(-4.04%) |
May 27, 2022 | 178.00 | 184.92 | 176.48 | 184.78 | 1,565,689 | +9.60(+5.48%) |
May 26, 2022 | 168.45 | 176.59 | 166.04 | 175.18 | 1,465,393 | +4.43(+2.59%) |
May 25, 2022 | 162.00 | 173.09 | 161.21 | 170.75 | 1,732,782 | +6.58(+4.01%) |
May 24, 2022 | 174.08 | 174.49 | 161.99 | 164.17 | 2,394,213 | -13.53(-7.61%) |
May 23, 2022 | 174.03 | 180.00 | 171.24 | 177.70 | 1,828,308 | +0.30(+0.17%) |
May 20, 2022 | 178.60 | 182.01 | 169.18 | 177.40 | 2,034,602 | +2.65(+1.52%) |
May 19, 2022 | 163.93 | 178.42 | 162.87 | 174.75 | 3,062,950 | +12.26(+7.55%) |
May 18, 2022 | 171.80 | 172.10 | 159.54 | 162.49 | 2,769,440 | -11.94(-6.85%) |
May 17, 2022 | 184.93 | 186.00 | 166.84 | 174.43 | 2,884,820 | -2.57(-1.45%) |
May 16, 2022 | 184.39 | 186.34 | 170.81 | 177.00 | 3,007,725 | -11.90(-6.30%) |
May 13, 2022 | 175.56 | 189.32 | 173.89 | 188.90 | 3,801,220 | +20.66(+12.28%) |
May 12, 2022 | 164.57 | 175.27 | 161.04 | 168.24 | 4,022,888 | -1.04(-0.61%) |
May 11, 2022 | 178.12 | 186.04 | 166.48 | 169.28 | 2,679,892 | -11.70(-6.46%) |
May 10, 2022 | 191.79 | 194.48 | 174.64 | 180.98 | 2,551,165 | -2.37(-1.29%) |
May 09, 2022 | 198.27 | 200.60 | 180.10 | 183.35 | 4,834,251 | -18.91(-9.35%) |
May 06, 2022 | 210.90 | 210.93 | 193.61 | 202.26 | 3,370,127 | -10.45(-4.91%) |
May 05, 2022 | 229.25 | 229.25 | 210.20 | 212.71 | 2,243,276 | -21.99(-9.37%) |
May 04, 2022 | 226.70 | 234.91 | 211.45 | 234.70 | 2,793,233 | +11.16(+4.99%) |
May 03, 2022 | 232.42 | 235.15 | 221.37 | 223.54 | 1,770,641 | -11.74(-4.99%) |
May 02, 2022 | 224.39 | 235.47 | 219.55 | 235.28 | 2,976,179 | +10.45(+4.65%) |
Apr 29, 2022 | 242.33 | 250.93 | 224.03 | 224.83 | 4,478,716 | -35.15(-13.52%) |
Apr 28, 2022 | 251.45 | 263.44 | 246.67 | 259.98 | 3,213,506 | +16.32(+6.70%) |
Apr 27, 2022 | 245.74 | 252.76 | 241.85 | 243.66 | 1,261,707 | +0.68(+0.28%) |
Apr 26, 2022 | 250.28 | 250.92 | 242.56 | 242.98 | 1,462,104 | -10.65(-4.20%) |
Apr 25, 2022 | 245.84 | 254.10 | 244.05 | 253.63 | 1,229,062 | +8.34(+3.40%) |
Apr 22, 2022 | 255.36 | 256.70 | 243.85 | 245.29 | 1,379,552 | -8.53(-3.36%) |
Apr 21, 2022 | 267.59 | 273.88 | 251.69 | 253.82 | 1,247,788 | -11.99(-4.51%) |
Apr 20, 2022 | 277.82 | 277.99 | 264.74 | 265.81 | 965,857 | -8.09(-2.95%) |
Apr 19, 2022 | 258.00 | 277.70 | 257.08 | 273.90 | 1,443,388 | +14.78(+5.70%) |
Apr 18, 2022 | 265.35 | 265.35 | 254.15 | 259.12 | 1,157,640 | -6.23(-2.35%) |
Apr 14, 2022 | 280.07 | 280.07 | 263.94 | 265.35 | 1,553,263 | -14.98(-5.34%) |
Apr 13, 2022 | 270.04 | 282.37 | 266.33 | 280.33 | 1,121,042 | +12.01(+4.48%) |
Apr 12, 2022 | 281.33 | 283.81 | 267.50 | 268.32 | 1,624,568 | -3.31(-1.22%) |
Apr 11, 2022 | 267.59 | 275.82 | 263.06 | 271.63 | 1,818,726 | -0.39(-0.14%) |
Apr 08, 2022 | 271.15 | 282.56 | 265.11 | 272.02 | 4,433,688 | -20.95(-7.15%) |
Apr 07, 2022 | 286.90 | 298.48 | 283.87 | 292.97 | 1,766,838 | +6.01(+2.09%) |
Apr 06, 2022 | 294.02 | 294.02 | 278.50 | 286.96 | 2,324,577 | -12.90(-4.30%) |
Apr 05, 2022 | 317.00 | 318.64 | 296.50 | 299.86 | 2,035,354 | -17.32(-5.46%) |
Apr 04, 2022 | 305.83 | 317.69 | 304.79 | 317.18 | 1,694,495 | +11.43(+3.74%) |
Apr 01, 2022 | 297.03 | 312.63 | 295.05 | 305.75 | 1,678,572 | +11.92(+4.06%) |
Mar 31, 2022 | 303.20 | 304.25 | 292.05 | 293.83 | 1,636,128 | -8.81(-2.91%) |
Mar 30, 2022 | 306.85 | 310.84 | 297.00 | 302.64 | 1,325,738 | -9.00(-2.89%) |
Mar 29, 2022 | 304.77 | 315.00 | 298.31 | 311.64 | 1,587,139 | +9.33(+3.09%) |
Mar 28, 2022 | 286.81 | 303.41 | 286.74 | 302.31 | 1,748,253 | +17.69(+6.22%) |
Mar 25, 2022 | 294.13 | 294.73 | 274.80 | 284.62 | 1,531,691 | -9.51(-3.23%) |
Mar 24, 2022 | 292.49 | 294.53 | 278.20 | 294.13 | 1,762,453 | +4.72(+1.63%) |
Mar 23, 2022 | 290.17 | 299.09 | 284.25 | 289.41 | 1,096,845 | -9.10(-3.05%) |
Mar 22, 2022 | 286.17 | 306.56 | 285.79 | 298.51 | 1,399,206 | +10.20(+3.54%) |
Mar 21, 2022 | 291.29 | 296.00 | 280.81 | 288.31 | 1,595,540 | -6.42(-2.18%) |
Mar 18, 2022 | 283.60 | 295.40 | 279.06 | 294.73 | 2,103,510 | +14.60(+5.21%) |
Mar 17, 2022 | 277.08 | 284.62 | 272.18 | 280.13 | 2,330,897 | -0.83(-0.30%) |
Mar 16, 2022 | 255.61 | 281.41 | 255.61 | 280.96 | 3,738,066 | +35.79(+14.60%) |
Mar 15, 2022 | 238.35 | 246.36 | 236.53 | 245.17 | 1,743,668 | +6.51(+2.73%) |
Mar 14, 2022 | 244.59 | 254.09 | 237.79 | 238.66 | 2,026,064 | -7.73(-3.14%) |
Mar 11, 2022 | 258.30 | 258.65 | 244.69 | 246.39 | 1,466,375 | -8.52(-3.34%) |
Mar 10, 2022 | 253.98 | 262.14 | 252.08 | 254.91 | 1,684,930 | -6.68(-2.55%) |
Mar 09, 2022 | 256.25 | 264.86 | 251.80 | 261.59 | 2,614,853 | +20.64(+8.57%) |
Mar 08, 2022 | 242.76 | 245.82 | 232.69 | 240.95 | 2,572,712 | -3.29(-1.35%) |
Mar 07, 2022 | 270.84 | 273.98 | 243.61 | 244.24 | 3,146,707 | -23.37(-8.73%) |
Mar 04, 2022 | 287.33 | 292.64 | 266.59 | 267.61 | 1,856,731 | -19.27(-6.72%) |
Mar 03, 2022 | 309.90 | 310.53 | 282.39 | 286.88 | 2,887,431 | -22.40(-7.24%) |
Mar 02, 2022 | 310.23 | 312.24 | 296.49 | 309.28 | 1,427,868 | +2.01(+0.65%) |