Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 275.00 | 277.40 | 273.18 | 275.82 | 4,361 | -2.15(-0.77%) |
May 27, 2022 | 278.20 | 287.43 | 272.88 | 277.97 | 5,671 | -2.13(-0.76%) |
May 26, 2022 | 272.99 | 285.07 | 272.62 | 280.10 | 6,658 | +11.10(+4.13%) |
May 25, 2022 | 259.43 | 271.45 | 259.43 | 269.00 | 6,266 | +8.76(+3.37%) |
May 24, 2022 | 263.15 | 263.15 | 257.23 | 260.24 | 5,423 | -7.56(-2.82%) |
May 23, 2022 | 259.00 | 268.08 | 258.51 | 267.80 | 5,137 | +22.16(+9.02%) |
May 20, 2022 | 244.50 | 248.60 | 243.01 | 245.64 | 4,847 | +1.14(+0.47%) |
May 19, 2022 | 252.00 | 253.73 | 242.00 | 244.50 | 7,499 | -3.15(-1.27%) |
May 18, 2022 | 248.00 | 248.00 | 247.23 | 247.65 | 3,204 | -4.75(-1.88%) |
May 17, 2022 | 246.00 | 252.40 | 246.00 | 252.40 | 2,860 | +6.15(+2.50%) |
May 16, 2022 | 251.13 | 251.13 | 243.04 | 246.25 | 3,793 | -6.50(-2.57%) |
May 13, 2022 | 252.75 | 252.75 | 252.75 | 252.75 | 1,956 | -2.55(-1.00%) |
May 12, 2022 | 258.81 | 259.95 | 254.89 | 255.30 | 5,423 | +0.41(+0.16%) |
May 11, 2022 | 253.38 | 259.93 | 253.38 | 254.89 | 2,154 | +1.50(+0.59%) |
May 10, 2022 | 253.38 | 253.38 | 253.38 | 253.38 | 1,106 | +4.41(+1.77%) |
May 09, 2022 | 254.95 | 256.12 | 246.00 | 248.97 | 3,757 | -8.03(-3.12%) |
May 06, 2022 | 258.68 | 258.69 | 254.03 | 257.00 | 2,406 | +0.98(+0.38%) |
May 05, 2022 | 261.62 | 261.62 | 256.02 | 256.02 | 2,036 | -16.35(-6.00%) |
May 04, 2022 | 261.95 | 272.37 | 261.95 | 272.37 | 1,463 | +13.21(+5.10%) |
May 03, 2022 | 262.59 | 262.59 | 257.74 | 259.16 | 5,308 | -6.80(-2.56%) |
May 02, 2022 | 265.96 | 265.96 | 265.96 | 265.96 | 1,351 | +8.81(+3.43%) |
Apr 29, 2022 | 265.29 | 265.29 | 256.50 | 257.15 | 4,055 | -10.25(-3.83%) |
Apr 28, 2022 | 271.00 | 271.00 | 265.45 | 267.40 | 2,472 | -4.38(-1.61%) |
Apr 27, 2022 | 247.00 | 271.78 | 247.00 | 271.78 | 6,425 | +25.88(+10.52%) |
Apr 26, 2022 | 256.50 | 256.50 | 242.11 | 245.90 | 12,953 | -10.80(-4.21%) |
Apr 25, 2022 | 260.17 | 264.82 | 252.00 | 256.70 | 11,290 | -5.40(-2.06%) |
Apr 22, 2022 | 263.00 | 274.00 | 257.85 | 262.10 | 8,400 | +2.10(+0.81%) |
Apr 21, 2022 | 270.00 | 272.40 | 260.00 | 260.00 | 8,300 | -13.20(-4.83%) |
Apr 20, 2022 | 278.00 | 281.50 | 271.00 | 273.20 | 7,664 | -8.60(-3.05%) |
Apr 19, 2022 | 278.57 | 281.80 | 278.57 | 281.80 | 1,814 | -2.20(-0.77%) |
Apr 18, 2022 | 280.65 | 288.00 | 280.65 | 284.00 | 1,322 | +1.39(+0.49%) |
Apr 14, 2022 | 285.91 | 285.91 | 278.00 | 282.61 | 3,681 | -0.10(-0.04%) |
Apr 13, 2022 | 285.20 | 289.20 | 275.00 | 282.71 | 6,328 | -2.27(-0.80%) |
Apr 12, 2022 | 287.50 | 291.37 | 283.63 | 284.98 | 1,920 | -2.11(-0.73%) |
Apr 11, 2022 | 287.00 | 290.00 | 283.47 | 287.09 | 3,306 | -2.91(-1.00%) |
Apr 08, 2022 | 295.50 | 295.50 | 282.80 | 290.00 | 2,736 | -4.10(-1.39%) |
Apr 07, 2022 | 293.03 | 304.56 | 293.03 | 294.10 | 2,713 | -6.30(-2.10%) |
Apr 06, 2022 | 302.17 | 302.17 | 300.40 | 300.40 | 1,144 | -0.39(-0.13%) |
Apr 05, 2022 | 301.50 | 301.50 | 299.00 | 300.79 | 2,134 | -5.31(-1.73%) |
Apr 04, 2022 | 305.32 | 310.30 | 305.32 | 306.10 | 2,647 | +2.02(+0.66%) |
Apr 01, 2022 | 300.00 | 311.50 | 300.00 | 304.08 | 3,575 | -7.91(-2.54%) |
Mar 31, 2022 | 310.01 | 311.99 | 310.01 | 311.99 | 2,101 | -0.02(-0.01%) |
Mar 30, 2022 | 312.01 | 312.01 | 312.01 | 312.01 | 1,280 | -4.04(-1.28%) |
Mar 29, 2022 | 312.39 | 316.05 | 312.39 | 316.05 | 1,864 | +6.05(+1.95%) |
Mar 28, 2022 | 307.08 | 313.64 | 307.00 | 310.00 | 2,683 | +6.20(+2.04%) |
Mar 25, 2022 | 308.34 | 308.34 | 303.80 | 303.80 | 1,312 | -3.20(-1.04%) |
Mar 24, 2022 | 307.00 | 307.00 | 307.00 | 307.00 | 919 | +1.19(+0.39%) |
Mar 23, 2022 | 303.75 | 310.00 | 302.81 | 305.81 | 2,163 | -1.44(-0.47%) |
Mar 22, 2022 | 309.16 | 310.00 | 305.20 | 307.25 | 6,673 | +4.45(+1.47%) |
Mar 21, 2022 | 305.20 | 306.77 | 302.80 | 302.80 | 2,708 | -5.20(-1.69%) |
Mar 18, 2022 | 299.12 | 310.00 | 299.12 | 308.00 | 6,325 | +2.90(+0.95%) |
Mar 17, 2022 | 309.95 | 312.00 | 305.10 | 305.10 | 2,980 | -1.90(-0.62%) |
Mar 16, 2022 | 300.54 | 309.96 | 298.58 | 307.00 | 3,711 | +9.60(+3.23%) |
Mar 15, 2022 | 295.00 | 297.40 | 295.00 | 297.40 | 1,283 | +5.39(+1.85%) |
Mar 14, 2022 | 292.00 | 295.99 | 290.00 | 292.01 | 2,148 | -8.19(-2.73%) |
Mar 11, 2022 | 305.01 | 308.49 | 298.00 | 300.20 | 3,543 | -5.61(-1.83%) |
Mar 10, 2022 | 309.99 | 309.99 | 305.81 | 305.81 | 1,379 | -2.94(-0.95%) |
Mar 09, 2022 | 307.10 | 310.00 | 304.14 | 308.75 | 1,955 | -0.09(-0.03%) |
Mar 08, 2022 | 305.00 | 310.00 | 303.50 | 308.84 | 3,636 | +1.84(+0.60%) |
Mar 07, 2022 | 315.03 | 315.20 | 307.00 | 307.00 | 2,746 | -11.48(-3.60%) |
Mar 04, 2022 | 317.00 | 322.30 | 317.00 | 318.48 | 1,164 | +1.48(+0.47%) |
Mar 03, 2022 | 321.03 | 321.03 | 314.90 | 317.00 | 2,170 | +0.01(+0.00%) |
Mar 02, 2022 | 321.20 | 322.00 | 316.99 | 316.99 | 2,993 | +3.78(+1.21%) |