Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 210.33 | 216.70 | 204.23 | 213.00 | 231,530 | +1.41(+0.67%) |
May 27, 2022 | 202.47 | 213.96 | 202.47 | 211.59 | 193,826 | +12.21(+6.12%) |
May 26, 2022 | 189.42 | 202.24 | 188.96 | 199.38 | 156,923 | +9.45(+4.98%) |
May 25, 2022 | 188.34 | 194.35 | 185.10 | 189.93 | 154,127 | -0.94(-0.49%) |
May 24, 2022 | 194.22 | 194.22 | 182.35 | 190.87 | 142,943 | -7.31(-3.69%) |
May 23, 2022 | 194.91 | 199.50 | 191.00 | 198.18 | 148,143 | -0.04(-0.02%) |
May 20, 2022 | 199.29 | 202.83 | 187.12 | 198.22 | 171,830 | +2.60(+1.33%) |
May 19, 2022 | 184.68 | 198.79 | 184.68 | 195.62 | 172,475 | +9.71(+5.22%) |
May 18, 2022 | 193.60 | 199.60 | 182.06 | 185.91 | 160,368 | -12.47(-6.29%) |
May 17, 2022 | 192.55 | 198.98 | 190.20 | 198.38 | 185,101 | +13.63(+7.38%) |
May 16, 2022 | 196.79 | 199.25 | 183.61 | 184.75 | 199,199 | -12.82(-6.49%) |
May 13, 2022 | 177.43 | 198.12 | 177.43 | 197.57 | 174,677 | +24.84(+14.38%) |
May 12, 2022 | 159.76 | 173.62 | 156.57 | 172.73 | 307,393 | +10.17(+6.26%) |
May 11, 2022 | 170.02 | 174.92 | 162.08 | 162.56 | 271,788 | -10.91(-6.29%) |
May 10, 2022 | 170.32 | 176.29 | 163.82 | 173.47 | 318,079 | +9.68(+5.91%) |
May 09, 2022 | 181.72 | 183.35 | 163.01 | 163.79 | 319,882 | -25.41(-13.43%) |
May 06, 2022 | 179.97 | 190.93 | 172.70 | 189.20 | 252,054 | +6.77(+3.71%) |
May 05, 2022 | 189.98 | 193.31 | 177.93 | 182.43 | 307,435 | -9.58(-4.99%) |
May 04, 2022 | 183.96 | 192.21 | 174.44 | 192.01 | 199,645 | +8.67(+4.73%) |
May 03, 2022 | 175.80 | 187.39 | 175.01 | 183.34 | 182,447 | +5.28(+2.97%) |
May 02, 2022 | 167.98 | 178.92 | 165.61 | 178.06 | 200,184 | +9.49(+5.63%) |
Apr 29, 2022 | 174.00 | 182.00 | 168.25 | 168.57 | 208,646 | -8.17(-4.62%) |
Apr 28, 2022 | 169.51 | 179.18 | 165.60 | 176.74 | 264,505 | +12.17(+7.40%) |
Apr 27, 2022 | 163.56 | 171.04 | 162.69 | 164.57 | 152,999 | -0.22(-0.13%) |
Apr 26, 2022 | 168.52 | 169.08 | 160.77 | 164.79 | 232,571 | -7.05(-4.10%) |
Apr 25, 2022 | 163.17 | 173.01 | 163.02 | 171.84 | 137,076 | +5.44(+3.27%) |
Apr 22, 2022 | 166.40 | 172.33 | 164.17 | 166.40 | 184,056 | -1.13(-0.67%) |
Apr 21, 2022 | 180.94 | 186.86 | 165.45 | 167.53 | 166,017 | -10.41(-5.85%) |
Apr 20, 2022 | 192.21 | 193.80 | 177.23 | 177.94 | 202,000 | -11.40(-6.02%) |
Apr 19, 2022 | 183.57 | 191.07 | 181.55 | 189.34 | 120,307 | +4.96(+2.69%) |
Apr 18, 2022 | 183.95 | 188.37 | 180.02 | 184.38 | 108,980 | -0.36(-0.19%) |
Apr 14, 2022 | 190.65 | 190.65 | 182.47 | 184.74 | 180,380 | -5.75(-3.02%) |
Apr 13, 2022 | 186.29 | 191.28 | 182.69 | 190.49 | 148,939 | +6.13(+3.33%) |
Apr 12, 2022 | 193.66 | 197.30 | 183.71 | 184.36 | 196,080 | -1.63(-0.88%) |
Apr 11, 2022 | 184.80 | 187.60 | 178.49 | 185.99 | 254,099 | -3.79(-2.00%) |
Apr 08, 2022 | 198.10 | 198.79 | 188.36 | 189.78 | 210,447 | -10.56(-5.27%) |
Apr 07, 2022 | 205.59 | 214.58 | 196.18 | 200.34 | 233,099 | -4.79(-2.34%) |
Apr 06, 2022 | 219.41 | 219.50 | 198.39 | 205.13 | 304,856 | -18.15(-8.13%) |
Apr 05, 2022 | 246.00 | 246.00 | 221.26 | 223.28 | 151,132 | -25.42(-10.22%) |
Apr 04, 2022 | 241.15 | 250.81 | 239.00 | 248.70 | 209,553 | +9.65(+4.04%) |
Apr 01, 2022 | 248.38 | 250.69 | 234.88 | 239.05 | 404,020 | -8.77(-3.54%) |
Mar 31, 2022 | 252.07 | 257.67 | 246.98 | 247.82 | 297,145 | -1.69(-0.68%) |
Mar 30, 2022 | 262.82 | 266.73 | 244.00 | 249.51 | 265,457 | -16.49(-6.20%) |
Mar 29, 2022 | 263.90 | 270.92 | 261.01 | 266.00 | 168,030 | +8.22(+3.19%) |
Mar 28, 2022 | 253.97 | 260.98 | 245.67 | 257.78 | 226,458 | +6.06(+2.41%) |
Mar 25, 2022 | 249.64 | 252.50 | 240.04 | 251.72 | 169,544 | +1.18(+0.47%) |
Mar 24, 2022 | 244.90 | 253.65 | 237.80 | 250.54 | 199,627 | +11.04(+4.61%) |
Mar 23, 2022 | 241.58 | 251.61 | 235.33 | 239.50 | 188,209 | -5.50(-2.24%) |
Mar 22, 2022 | 240.94 | 253.97 | 230.14 | 245.00 | 247,327 | +4.43(+1.84%) |
Mar 21, 2022 | 238.82 | 246.12 | 232.02 | 240.57 | 200,949 | +1.75(+0.73%) |
Mar 18, 2022 | 240.79 | 249.16 | 235.00 | 238.82 | 442,111 | -0.29(-0.12%) |
Mar 17, 2022 | 224.61 | 240.34 | 220.53 | 239.11 | 391,078 | +14.68(+6.54%) |
Mar 16, 2022 | 200.00 | 225.00 | 198.91 | 224.43 | 365,938 | +28.05(+14.28%) |
Mar 15, 2022 | 178.96 | 196.38 | 178.75 | 196.38 | 207,750 | +18.94(+10.67%) |
Mar 14, 2022 | 185.95 | 188.52 | 173.94 | 177.44 | 178,889 | -10.44(-5.56%) |
Mar 11, 2022 | 192.47 | 195.24 | 186.33 | 187.88 | 181,329 | -0.95(-0.50%) |
Mar 10, 2022 | 183.00 | 189.64 | 180.78 | 188.83 | 192,177 | +0.68(+0.36%) |
Mar 09, 2022 | 186.31 | 193.53 | 184.02 | 188.15 | 174,517 | +5.81(+3.19%) |
Mar 08, 2022 | 166.83 | 189.03 | 165.86 | 182.34 | 276,560 | +15.76(+9.46%) |
Mar 07, 2022 | 177.30 | 179.03 | 166.48 | 166.58 | 281,002 | -10.19(-5.76%) |
Mar 04, 2022 | 184.99 | 192.53 | 176.00 | 176.77 | 220,754 | -10.84(-5.78%) |
Mar 03, 2022 | 197.38 | 197.98 | 186.34 | 187.61 | 143,249 | -9.01(-4.58%) |
Mar 02, 2022 | 190.90 | 199.38 | 185.43 | 196.62 | 294,844 | +8.41(+4.47%) |