Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 264.52 | 274.45 | 263.21 | 271.29 | 285,566 | -0.80(-0.29%) |
May 27, 2022 | 258.22 | 274.45 | 256.93 | 272.09 | 337,531 | +15.17(+5.91%) |
May 26, 2022 | 241.35 | 262.31 | 241.35 | 256.92 | 427,322 | +18.43(+7.73%) |
May 25, 2022 | 212.24 | 240.34 | 210.03 | 238.49 | 475,688 | +26.36(+12.42%) |
May 24, 2022 | 217.16 | 217.16 | 201.66 | 212.13 | 507,977 | -11.91(-5.32%) |
May 23, 2022 | 226.67 | 234.58 | 221.79 | 224.04 | 437,209 | -1.23(-0.55%) |
May 20, 2022 | 242.06 | 244.18 | 219.86 | 225.28 | 513,906 | -20.06(-8.18%) |
May 19, 2022 | 235.13 | 252.07 | 233.91 | 245.34 | 347,065 | +4.14(+1.72%) |
May 18, 2022 | 277.15 | 277.15 | 239.90 | 241.20 | 708,708 | -50.26(-17.24%) |
May 17, 2022 | 291.75 | 301.45 | 284.40 | 291.45 | 245,091 | -1.52(-0.52%) |
May 16, 2022 | 294.89 | 296.77 | 284.03 | 292.97 | 219,733 | +1.70(+0.58%) |
May 13, 2022 | 289.74 | 296.74 | 284.29 | 291.27 | 294,621 | +9.83(+3.49%) |
May 12, 2022 | 269.95 | 285.33 | 266.77 | 281.44 | 541,950 | +26.65(+10.46%) |
May 11, 2022 | 268.12 | 274.69 | 252.71 | 254.78 | 253,557 | -13.37(-4.99%) |
May 10, 2022 | 277.64 | 282.40 | 262.26 | 268.15 | 245,026 | -9.67(-3.48%) |
May 09, 2022 | 272.26 | 290.63 | 272.26 | 277.82 | 239,349 | -0.36(-0.13%) |
May 06, 2022 | 281.55 | 282.52 | 270.06 | 278.18 | 158,912 | -7.37(-2.58%) |
May 05, 2022 | 301.99 | 306.42 | 283.45 | 285.55 | 212,437 | -24.01(-7.76%) |
May 04, 2022 | 288.79 | 309.61 | 288.49 | 309.56 | 263,029 | +21.88(+7.61%) |
May 03, 2022 | 279.65 | 294.49 | 279.14 | 287.67 | 280,805 | +9.77(+3.52%) |
May 02, 2022 | 273.59 | 278.46 | 268.64 | 277.90 | 222,961 | +4.52(+1.65%) |
Apr 29, 2022 | 273.61 | 280.58 | 269.87 | 273.38 | 344,730 | -3.74(-1.35%) |
Apr 28, 2022 | 264.01 | 287.87 | 264.01 | 277.12 | 366,336 | +11.66(+4.39%) |
Apr 27, 2022 | 254.69 | 266.01 | 254.69 | 265.46 | 330,415 | +13.44(+5.33%) |
Apr 26, 2022 | 255.41 | 257.82 | 250.72 | 252.01 | 191,991 | -6.69(-2.58%) |
Apr 25, 2022 | 235.51 | 260.72 | 232.17 | 258.70 | 397,028 | +17.48(+7.25%) |
Apr 22, 2022 | 262.75 | 264.14 | 238.14 | 241.21 | 346,272 | -31.69(-11.61%) |
Apr 21, 2022 | 281.58 | 281.58 | 269.67 | 272.91 | 184,354 | -3.04(-1.10%) |
Apr 20, 2022 | 278.28 | 280.61 | 269.37 | 275.95 | 177,647 | +0.67(+0.24%) |
Apr 19, 2022 | 276.17 | 280.39 | 273.23 | 275.28 | 171,130 | +3.28(+1.21%) |
Apr 18, 2022 | 265.56 | 275.35 | 264.80 | 272.00 | 177,360 | +4.84(+1.81%) |
Apr 14, 2022 | 261.95 | 270.69 | 261.95 | 267.16 | 165,873 | +5.37(+2.05%) |
Apr 13, 2022 | 253.76 | 266.79 | 252.52 | 261.78 | 176,387 | +7.90(+3.11%) |
Apr 12, 2022 | 254.16 | 262.90 | 249.88 | 253.88 | 165,377 | +4.72(+1.89%) |
Apr 11, 2022 | 247.01 | 257.31 | 244.51 | 249.17 | 156,825 | +0.60(+0.24%) |
Apr 08, 2022 | 242.25 | 256.48 | 241.16 | 248.57 | 200,008 | +8.82(+3.68%) |
Apr 07, 2022 | 229.23 | 241.85 | 226.76 | 239.75 | 205,063 | +10.24(+4.46%) |
Apr 06, 2022 | 236.48 | 237.00 | 227.46 | 229.51 | 215,281 | -10.30(-4.30%) |
Apr 05, 2022 | 247.22 | 250.45 | 238.37 | 239.81 | 99,535 | -6.47(-2.63%) |
Apr 04, 2022 | 244.49 | 253.22 | 244.49 | 246.28 | 146,355 | +1.79(+0.73%) |
Apr 01, 2022 | 244.05 | 253.60 | 240.71 | 244.49 | 158,235 | +2.98(+1.23%) |
Mar 31, 2022 | 251.30 | 253.27 | 239.66 | 241.51 | 162,878 | -9.22(-3.68%) |
Mar 30, 2022 | 255.43 | 256.98 | 248.64 | 250.73 | 117,794 | -7.23(-2.80%) |
Mar 29, 2022 | 256.28 | 258.91 | 248.31 | 257.96 | 159,876 | +8.25(+3.31%) |
Mar 28, 2022 | 242.79 | 249.95 | 236.06 | 249.71 | 173,573 | +4.96(+2.03%) |
Mar 25, 2022 | 249.98 | 251.76 | 241.85 | 244.74 | 166,715 | -3.67(-1.48%) |
Mar 24, 2022 | 246.50 | 249.05 | 239.99 | 248.41 | 154,894 | +2.20(+0.89%) |
Mar 23, 2022 | 255.38 | 258.98 | 245.44 | 246.21 | 158,861 | -13.04(-5.03%) |
Mar 22, 2022 | 260.00 | 268.39 | 253.17 | 259.25 | 187,556 | +2.60(+1.01%) |
Mar 21, 2022 | 266.31 | 272.60 | 253.68 | 256.65 | 360,441 | -9.52(-3.58%) |
Mar 18, 2022 | 250.26 | 266.63 | 245.15 | 266.17 | 480,164 | +15.41(+6.15%) |
Mar 17, 2022 | 248.01 | 252.05 | 246.37 | 250.76 | 153,058 | +1.03(+0.41%) |
Mar 16, 2022 | 242.79 | 252.63 | 238.30 | 249.72 | 263,266 | +10.67(+4.46%) |
Mar 15, 2022 | 235.60 | 240.31 | 227.28 | 239.06 | 221,757 | +5.28(+2.26%) |
Mar 14, 2022 | 241.12 | 246.66 | 229.37 | 233.78 | 305,256 | -8.77(-3.61%) |
Mar 11, 2022 | 244.15 | 246.22 | 236.94 | 242.55 | 177,335 | -1.90(-0.78%) |
Mar 10, 2022 | 235.71 | 244.59 | 244.44 | 186,959 | +4.35(+1.81%) | |
Mar 09, 2022 | 244.35 | 246.47 | 236.57 | 240.09 | 200,697 | +1.12(+0.47%) |
Mar 08, 2022 | 231.03 | 249.96 | 228.01 | 238.98 | 304,087 | +10.86(+4.76%) |
Mar 07, 2022 | 226.62 | 229.53 | 222.29 | 228.12 | 457,526 | -1.00(-0.44%) |
Mar 04, 2022 | 234.52 | 236.92 | 224.81 | 229.11 | 202,768 | -9.79(-4.10%) |
Mar 03, 2022 | 242.47 | 242.47 | 233.14 | 238.91 | 218,111 | -1.66(-0.69%) |
Mar 02, 2022 | 225.47 | 249.32 | 225.33 | 240.57 | 426,135 | +20.95(+9.54%) |