Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 197.79 | 198.22 | 186.82 | 189.51 | 402,245 | -8.49(-4.29%) |
May 27, 2022 | 190.49 | 200.09 | 189.58 | 198.00 | 335,325 | +8.72(+4.61%) |
May 26, 2022 | 182.31 | 189.31 | 179.17 | 189.28 | 422,801 | +8.18(+4.52%) |
May 25, 2022 | 181.13 | 183.02 | 176.26 | 181.10 | 465,814 | -2.91(-1.58%) |
May 24, 2022 | 185.69 | 188.68 | 182.61 | 184.01 | 452,118 | -6.91(-3.62%) |
May 23, 2022 | 181.14 | 191.28 | 179.54 | 190.92 | 471,953 | +8.53(+4.68%) |
May 20, 2022 | 174.50 | 182.39 | 165.74 | 182.39 | 1,182,936 | -2.83(-1.53%) |
May 19, 2022 | 177.97 | 190.16 | 176.28 | 185.22 | 615,148 | +5.53(+3.08%) |
May 18, 2022 | 180.35 | 183.96 | 177.10 | 179.69 | 311,965 | -4.52(-2.45%) |
May 17, 2022 | 183.81 | 186.88 | 177.59 | 184.21 | 367,003 | +7.32(+4.14%) |
May 16, 2022 | 184.51 | 185.00 | 176.23 | 176.89 | 204,953 | -9.84(-5.27%) |
May 13, 2022 | 173.95 | 188.41 | 173.95 | 186.73 | 432,630 | +14.81(+8.61%) |
May 12, 2022 | 163.52 | 176.00 | 159.56 | 171.92 | 534,849 | +4.46(+2.66%) |
May 11, 2022 | 176.61 | 179.40 | 166.82 | 167.46 | 589,783 | -9.18(-5.20%) |
May 10, 2022 | 179.85 | 183.22 | 170.00 | 176.64 | 740,174 | +1.64(+0.94%) |
May 09, 2022 | 189.24 | 189.95 | 174.54 | 175.00 | 652,199 | -19.05(-9.82%) |
May 06, 2022 | 201.27 | 202.21 | 190.00 | 194.05 | 397,389 | -9.90(-4.85%) |
May 05, 2022 | 213.34 | 216.74 | 199.93 | 203.95 | 311,838 | -12.19(-5.64%) |
May 04, 2022 | 216.88 | 217.58 | 202.50 | 216.14 | 447,647 | -3.11(-1.42%) |
May 03, 2022 | 223.55 | 226.81 | 217.01 | 219.25 | 187,190 | -4.28(-1.91%) |
May 02, 2022 | 214.80 | 223.69 | 214.40 | 223.53 | 321,066 | +7.54(+3.49%) |
Apr 29, 2022 | 217.79 | 224.80 | 215.88 | 215.99 | 369,273 | -3.59(-1.63%) |
Apr 28, 2022 | 214.99 | 221.00 | 209.72 | 219.58 | 333,039 | +9.24(+4.39%) |
Apr 27, 2022 | 209.39 | 213.99 | 208.05 | 210.34 | 305,324 | +0.27(+0.13%) |
Apr 26, 2022 | 222.70 | 222.70 | 209.63 | 210.07 | 416,900 | -15.24(-6.76%) |
Apr 25, 2022 | 216.70 | 225.68 | 215.73 | 225.31 | 663,350 | +8.00(+3.68%) |
Apr 22, 2022 | 221.42 | 223.65 | 213.70 | 217.31 | 220,651 | -4.10(-1.85%) |
Apr 21, 2022 | 238.57 | 240.35 | 220.40 | 221.41 | 202,035 | -13.09(-5.58%) |
Apr 20, 2022 | 239.25 | 241.83 | 232.52 | 234.50 | 150,698 | -2.45(-1.03%) |
Apr 19, 2022 | 227.74 | 237.34 | 226.10 | 236.95 | 212,692 | +8.52(+3.73%) |
Apr 18, 2022 | 230.96 | 233.12 | 224.70 | 228.43 | 396,786 | -5.06(-2.17%) |
Apr 14, 2022 | 245.60 | 245.60 | 232.98 | 233.49 | 275,941 | -10.79(-4.42%) |
Apr 13, 2022 | 240.80 | 244.69 | 238.44 | 244.28 | 196,507 | +3.07(+1.27%) |
Apr 12, 2022 | 241.91 | 249.87 | 239.81 | 241.21 | 331,853 | +4.35(+1.84%) |
Apr 11, 2022 | 236.50 | 238.81 | 231.25 | 236.86 | 229,615 | -2.20(-0.92%) |
Apr 08, 2022 | 242.08 | 247.57 | 238.71 | 239.06 | 210,026 | -4.85(-1.99%) |
Apr 07, 2022 | 247.39 | 252.02 | 241.16 | 243.91 | 250,330 | -4.92(-1.98%) |
Apr 06, 2022 | 255.28 | 255.28 | 243.51 | 248.83 | 250,022 | -10.93(-4.21%) |
Apr 05, 2022 | 260.62 | 261.42 | 254.35 | 259.76 | 161,583 | -2.95(-1.12%) |
Apr 04, 2022 | 257.85 | 266.05 | 255.54 | 262.71 | 139,624 | +5.10(+1.98%) |
Apr 01, 2022 | 262.41 | 266.00 | 253.47 | 257.61 | 245,856 | -4.46(-1.70%) |
Mar 31, 2022 | 248.34 | 266.16 | 248.34 | 262.07 | 567,344 | +14.23(+5.74%) |
Mar 30, 2022 | 274.71 | 274.71 | 237.25 | 247.84 | 1,076,715 | -27.56(-10.01%) |
Mar 29, 2022 | 273.00 | 276.76 | 268.34 | 275.40 | 291,247 | +6.32(+2.35%) |
Mar 28, 2022 | 269.45 | 276.71 | 263.31 | 269.08 | 274,509 | -1.52(-0.56%) |
Mar 25, 2022 | 273.41 | 274.17 | 261.74 | 270.60 | 221,927 | -0.66(-0.24%) |
Mar 24, 2022 | 272.56 | 272.56 | 263.37 | 271.26 | 320,032 | -1.34(-0.49%) |
Mar 23, 2022 | 273.12 | 281.61 | 265.92 | 272.60 | 211,402 | -3.09(-1.12%) |
Mar 22, 2022 | 269.78 | 282.12 | 268.73 | 275.69 | 316,473 | +4.17(+1.54%) |
Mar 21, 2022 | 273.80 | 275.01 | 265.56 | 271.52 | 192,956 | -3.63(-1.32%) |
Mar 18, 2022 | 262.75 | 275.32 | 260.18 | 275.15 | 267,838 | +9.29(+3.49%) |
Mar 17, 2022 | 260.06 | 270.29 | 260.06 | 265.86 | 254,170 | +2.52(+0.96%) |
Mar 16, 2022 | 242.03 | 264.51 | 241.55 | 263.34 | 416,106 | +26.97(+11.41%) |
Mar 15, 2022 | 225.99 | 236.94 | 221.50 | 236.37 | 280,243 | +10.74(+4.76%) |
Mar 14, 2022 | 227.94 | 230.91 | 222.58 | 225.63 | 333,190 | -0.67(-0.30%) |
Mar 11, 2022 | 230.48 | 230.48 | 224.21 | 226.30 | 278,349 | +1.00(+0.44%) |
Mar 10, 2022 | 227.16 | 222.42 | 225.30 | 258,194 | -6.39(-2.76%) | |
Mar 09, 2022 | 232.29 | 234.62 | 228.60 | 231.69 | 365,190 | +7.26(+3.23%) |
Mar 08, 2022 | 219.00 | 227.75 | 212.65 | 224.43 | 448,168 | +5.09(+2.32%) |
Mar 07, 2022 | 234.90 | 234.90 | 219.34 | 219.34 | 428,872 | -14.18(-6.07%) |
Mar 04, 2022 | 248.64 | 248.64 | 229.74 | 233.52 | 291,818 | -16.11(-6.45%) |
Mar 03, 2022 | 272.76 | 272.76 | 245.79 | 249.63 | 321,928 | -18.68(-6.96%) |
Mar 02, 2022 | 269.09 | 272.95 | 264.39 | 268.31 | 303,757 | +2.35(+0.88%) |