Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 198.50 | 200.00 | 195.50 | 200.00 | 747 | +9.75(+5.12%) |
May 27, 2022 | 194.50 | 196.00 | 190.04 | 190.25 | 485 | +9.00(+4.97%) |
May 26, 2022 | 187.75 | 192.71 | 181.25 | 181.25 | 31,030 | +0.00(+0.00%) |
May 25, 2022 | 180.50 | 184.75 | 178.51 | 181.25 | 386 | -1.79(-0.98%) |
May 24, 2022 | 184.00 | 186.25 | 181.75 | 183.04 | 21,753 | -1.46(-0.79%) |
May 23, 2022 | 185.38 | 187.00 | 184.00 | 184.50 | 433 | +9.00(+5.13%) |
May 20, 2022 | 178.07 | 187.00 | 175.01 | 175.50 | 662 | -9.00(-4.88%) |
May 19, 2022 | 173.90 | 185.00 | 173.90 | 184.50 | 322 | +6.55(+3.68%) |
May 18, 2022 | 181.45 | 192.12 | 177.75 | 177.95 | 1,963 | -8.60(-4.61%) |
May 17, 2022 | 190.51 | 196.00 | 186.55 | 186.55 | 18,574 | +4.83(+2.66%) |
May 16, 2022 | 191.00 | 194.30 | 181.20 | 181.72 | 10,512 | -2.73(-1.48%) |
May 13, 2022 | 188.02 | 190.30 | 184.45 | 184.45 | 1,062 | -0.75(-0.40%) |
May 12, 2022 | 177.00 | 195.00 | 177.00 | 185.20 | 507 | -3.80(-2.01%) |
May 11, 2022 | 193.00 | 193.78 | 187.20 | 189.00 | 858 | +6.55(+3.59%) |
May 10, 2022 | 183.50 | 186.05 | 181.45 | 182.45 | 634 | -1.51(-0.82%) |
May 09, 2022 | 185.00 | 190.30 | 183.76 | 183.96 | 3,897 | -4.99(-2.64%) |
May 06, 2022 | 189.25 | 194.30 | 188.45 | 188.95 | 1,590 | -2.25(-1.18%) |
May 05, 2022 | 206.00 | 206.00 | 191.20 | 191.20 | 1,461 | -7.60(-3.82%) |
May 04, 2022 | 209.30 | 214.99 | 198.80 | 198.80 | 568 | -3.32(-1.64%) |
May 03, 2022 | 198.20 | 206.80 | 198.20 | 202.12 | 690 | +3.42(+1.72%) |
May 02, 2022 | 201.20 | 208.30 | 198.70 | 198.70 | 662 | -2.03(-1.01%) |
Apr 29, 2022 | 202.50 | 207.00 | 200.20 | 200.73 | 224 | +2.28(+1.15%) |
Apr 28, 2022 | 196.00 | 202.55 | 194.19 | 198.45 | 1,852 | +6.87(+3.59%) |
Apr 27, 2022 | 197.50 | 197.89 | 191.20 | 191.58 | 5,565 | -7.42(-3.73%) |
Apr 26, 2022 | 205.00 | 205.30 | 199.00 | 199.00 | 606 | -10.26(-4.90%) |
Apr 25, 2022 | 204.00 | 209.50 | 204.00 | 209.26 | 494 | -5.62(-2.62%) |
Apr 22, 2022 | 219.00 | 219.00 | 212.20 | 214.88 | 395 | -8.12(-3.64%) |
Apr 21, 2022 | 224.70 | 227.80 | 219.00 | 223.00 | 406 | -4.38(-1.93%) |
Apr 20, 2022 | 222.70 | 228.80 | 222.01 | 227.38 | 342 | +10.68(+4.93%) |
Apr 19, 2022 | 220.75 | 223.30 | 214.20 | 216.70 | 442 | -8.40(-3.73%) |
Apr 18, 2022 | 225.50 | 225.50 | 210.01 | 225.10 | 332 | +13.40(+6.33%) |
Apr 14, 2022 | 210.20 | 222.49 | 210.20 | 211.70 | 385 | +0.00(+0.00%) |
Apr 13, 2022 | 216.00 | 220.05 | 210.20 | 211.70 | 281 | -7.30(-3.33%) |
Apr 12, 2022 | 223.99 | 225.00 | 213.51 | 219.00 | 844 | +0.38(+0.17%) |
Apr 11, 2022 | 220.15 | 226.30 | 218.43 | 218.62 | 302 | -1.68(-0.76%) |
Apr 08, 2022 | 226.50 | 230.10 | 218.20 | 220.30 | 257 | +0.15(+0.07%) |
Apr 07, 2022 | 224.75 | 228.80 | 219.95 | 220.15 | 366 | -6.15(-2.72%) |
Apr 06, 2022 | 224.50 | 226.80 | 215.70 | 226.30 | 237 | -0.90(-0.40%) |
Apr 05, 2022 | 235.00 | 235.00 | 226.90 | 227.20 | 1,075 | -3.00(-1.30%) |
Apr 04, 2022 | 239.50 | 239.50 | 230.00 | 230.20 | 129 | +2.91(+1.28%) |
Apr 01, 2022 | 228.80 | 240.49 | 227.29 | 227.29 | 198 | -3.72(-1.61%) |
Mar 31, 2022 | 230.88 | 243.50 | 230.88 | 231.01 | 385 | -17.49(-7.04%) |
Mar 30, 2022 | 246.80 | 249.00 | 233.20 | 248.50 | 1,086 | -1.00(-0.40%) |
Mar 29, 2022 | 233.50 | 249.80 | 233.50 | 249.50 | 325 | +22.30(+9.82%) |
Mar 28, 2022 | 230.20 | 243.49 | 227.20 | 227.20 | 377 | -6.18(-2.65%) |
Mar 25, 2022 | 235.00 | 241.96 | 228.65 | 233.38 | 249 | +3.18(+1.38%) |
Mar 24, 2022 | 234.62 | 238.00 | 224.89 | 230.20 | 1,525 | -9.60(-4.00%) |
Mar 23, 2022 | 238.90 | 241.50 | 228.30 | 239.80 | 319 | -3.55(-1.46%) |
Mar 22, 2022 | 235.35 | 245.35 | 234.65 | 243.35 | 191 | +12.05(+5.21%) |
Mar 21, 2022 | 244.50 | 244.50 | 230.20 | 231.30 | 7,501 | -14.25(-5.80%) |
Mar 18, 2022 | 232.57 | 245.55 | 231.09 | 245.55 | 10,516 | +6.55(+2.74%) |
Mar 17, 2022 | 238.20 | 242.35 | 231.09 | 239.00 | 6,262 | +6.80(+2.93%) |
Mar 16, 2022 | 228.95 | 243.50 | 225.91 | 232.20 | 7,457 | +2.40(+1.04%) |
Mar 15, 2022 | 218.13 | 230.50 | 218.13 | 229.80 | 253 | +10.60(+4.84%) |
Mar 14, 2022 | 232.49 | 234.80 | 219.00 | 219.20 | 145 | +3.50(+1.62%) |
Mar 11, 2022 | 235.80 | 235.80 | 215.50 | 215.70 | 57,534 | -6.80(-3.06%) |
Mar 10, 2022 | 222.20 | 222.50 | 212.70 | 222.50 | 545 | -0.70(-0.31%) |
Mar 09, 2022 | 235.75 | 235.95 | 223.00 | 223.20 | 1,224 | +9.66(+4.52%) |
Mar 08, 2022 | 195.45 | 213.54 | 192.77 | 213.54 | 1,273 | +23.54(+12.39%) |
Mar 07, 2022 | 203.00 | 204.00 | 187.06 | 190.00 | 10,041 | -12.04(-5.96%) |
Mar 04, 2022 | 215.00 | 215.00 | 202.04 | 202.04 | 288 | -18.96(-8.58%) |
Mar 03, 2022 | 232.49 | 232.49 | 217.73 | 221.00 | 595 | -13.30(-5.68%) |
Mar 02, 2022 | 225.85 | 234.30 | 225.09 | 234.30 | 538 | +7.60(+3.35%) |