Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.50 | 161.07 | 151.05 | 153.09 | 3,641,714 | -6.91(-4.32%) |
May 27, 2022 | 156.46 | 162.64 | 150.22 | 160.00 | 6,763,657 | +17.87(+12.57%) |
May 26, 2022 | 130.56 | 145.79 | 129.93 | 142.13 | 5,935,092 | +9.55(+7.20%) |
May 25, 2022 | 127.79 | 134.59 | 126.57 | 132.58 | 2,474,657 | +4.77(+3.73%) |
May 24, 2022 | 136.01 | 136.01 | 125.90 | 127.81 | 2,628,023 | -10.36(-7.50%) |
May 23, 2022 | 135.96 | 138.39 | 130.40 | 138.17 | 2,635,075 | +1.28(+0.94%) |
May 20, 2022 | 139.43 | 144.90 | 131.91 | 136.89 | 3,801,396 | +4.59(+3.47%) |
May 19, 2022 | 126.72 | 137.00 | 125.80 | 132.30 | 3,101,203 | +4.21(+3.29%) |
May 18, 2022 | 138.55 | 140.49 | 125.12 | 128.09 | 3,786,781 | -13.69(-9.66%) |
May 17, 2022 | 145.19 | 147.46 | 137.02 | 141.78 | 2,822,883 | +1.70(+1.21%) |
May 16, 2022 | 149.87 | 152.92 | 139.73 | 140.08 | 2,390,754 | -13.15(-8.58%) |
May 13, 2022 | 142.23 | 155.04 | 141.94 | 153.23 | 3,010,993 | +15.60(+11.33%) |
May 12, 2022 | 132.34 | 144.60 | 127.62 | 137.63 | 4,275,840 | +1.06(+0.78%) |
May 11, 2022 | 144.99 | 150.31 | 135.96 | 136.57 | 3,948,577 | -13.72(-9.13%) |
May 10, 2022 | 159.14 | 161.72 | 143.82 | 150.29 | 3,625,579 | -2.80(-1.83%) |
May 09, 2022 | 167.63 | 169.59 | 152.37 | 153.09 | 4,231,218 | -19.85(-11.48%) |
May 06, 2022 | 186.80 | 186.88 | 171.91 | 172.94 | 3,172,968 | -17.47(-9.17%) |
May 05, 2022 | 206.20 | 206.84 | 185.70 | 190.41 | 2,497,053 | -18.52(-8.86%) |
May 04, 2022 | 205.34 | 209.36 | 192.73 | 208.93 | 2,252,388 | +4.23(+2.07%) |
May 03, 2022 | 207.32 | 210.66 | 200.44 | 204.70 | 1,262,822 | -3.53(-1.70%) |
May 02, 2022 | 201.31 | 208.50 | 200.01 | 208.23 | 1,267,216 | +5.49(+2.71%) |
Apr 29, 2022 | 212.12 | 217.40 | 202.26 | 202.74 | 1,912,608 | -10.85(-5.08%) |
Apr 28, 2022 | 208.90 | 215.74 | 202.66 | 213.59 | 1,554,840 | +8.83(+4.31%) |
Apr 27, 2022 | 204.84 | 211.30 | 203.73 | 204.76 | 1,460,715 | -2.55(-1.23%) |
Apr 26, 2022 | 215.55 | 215.55 | 207.05 | 207.31 | 1,620,066 | -9.48(-4.37%) |
Apr 25, 2022 | 204.92 | 217.22 | 204.12 | 216.79 | 1,836,793 | +10.32(+5.00%) |
Apr 22, 2022 | 211.99 | 215.50 | 204.91 | 206.47 | 1,517,150 | -5.00(-2.36%) |
Apr 21, 2022 | 224.77 | 230.90 | 210.51 | 211.47 | 1,958,192 | -10.24(-4.62%) |
Apr 20, 2022 | 230.40 | 230.86 | 219.36 | 221.71 | 1,179,087 | -7.08(-3.09%) |
Apr 19, 2022 | 222.00 | 231.36 | 219.07 | 228.79 | 1,142,855 | +5.22(+2.33%) |
Apr 18, 2022 | 228.07 | 229.32 | 219.36 | 223.57 | 1,617,829 | -7.27(-3.15%) |
Apr 14, 2022 | 240.01 | 240.61 | 230.00 | 230.84 | 1,729,710 | -10.39(-4.31%) |
Apr 13, 2022 | 225.14 | 243.50 | 222.37 | 241.23 | 3,102,321 | +18.23(+8.17%) |
Apr 12, 2022 | 228.48 | 236.09 | 221.10 | 223.00 | 2,014,251 | -1.32(-0.59%) |
Apr 11, 2022 | 223.71 | 228.25 | 220.24 | 224.32 | 1,643,041 | -2.47(-1.09%) |
Apr 08, 2022 | 231.03 | 233.28 | 225.97 | 226.79 | 1,271,485 | -5.17(-2.23%) |
Apr 07, 2022 | 224.64 | 239.95 | 224.42 | 231.96 | 2,766,892 | +5.89(+2.61%) |
Apr 06, 2022 | 233.89 | 233.95 | 222.66 | 226.07 | 2,132,950 | -12.54(-5.26%) |
Apr 05, 2022 | 251.00 | 252.00 | 235.56 | 238.61 | 2,508,564 | -13.50(-5.35%) |
Apr 04, 2022 | 247.67 | 253.74 | 247.21 | 252.11 | 1,279,757 | +5.90(+2.40%) |
Apr 01, 2022 | 240.00 | 253.35 | 240.00 | 246.21 | 2,174,072 | +4.93(+2.04%) |
Mar 31, 2022 | 240.55 | 246.82 | 236.44 | 241.28 | 1,705,392 | +1.38(+0.58%) |
Mar 30, 2022 | 242.41 | 247.24 | 237.40 | 239.90 | 1,226,389 | -4.09(-1.68%) |
Mar 29, 2022 | 242.17 | 247.95 | 236.41 | 243.99 | 1,877,994 | +6.06(+2.55%) |
Mar 28, 2022 | 231.60 | 239.36 | 229.75 | 237.93 | 2,227,000 | +7.61(+3.30%) |
Mar 25, 2022 | 237.52 | 237.62 | 224.61 | 230.32 | 1,908,032 | -5.47(-2.32%) |
Mar 24, 2022 | 233.30 | 236.11 | 226.14 | 235.79 | 1,624,986 | +2.41(+1.03%) |
Mar 23, 2022 | 229.46 | 238.47 | 224.65 | 233.38 | 1,879,464 | +0.99(+0.43%) |
Mar 22, 2022 | 219.70 | 234.86 | 218.75 | 232.39 | 2,654,383 | +11.53(+5.22%) |
Mar 21, 2022 | 217.59 | 221.16 | 210.93 | 220.86 | 2,373,566 | -1.85(-0.83%) |
Mar 18, 2022 | 213.81 | 224.75 | 212.12 | 222.71 | 5,408,149 | +7.88(+3.67%) |
Mar 17, 2022 | 204.41 | 216.33 | 202.56 | 214.83 | 1,865,860 | +7.80(+3.77%) |
Mar 16, 2022 | 200.60 | 208.88 | 195.13 | 207.03 | 3,082,217 | +10.42(+5.30%) |
Mar 15, 2022 | 190.85 | 197.22 | 186.24 | 196.61 | 2,215,397 | +7.08(+3.74%) |
Mar 14, 2022 | 200.00 | 203.58 | 186.00 | 189.53 | 2,965,566 | -11.61(-5.77%) |
Mar 11, 2022 | 211.02 | 211.67 | 200.50 | 201.14 | 1,893,574 | -7.27(-3.49%) |
Mar 10, 2022 | 212.13 | 213.51 | 204.87 | 208.41 | 2,304,525 | -3.94(-1.86%) |
Mar 09, 2022 | 203.84 | 213.57 | 199.12 | 212.35 | 3,047,321 | +13.72(+6.91%) |
Mar 08, 2022 | 203.50 | 203.92 | 190.13 | 198.63 | 4,387,945 | -5.74(-2.81%) |
Mar 07, 2022 | 228.37 | 229.97 | 204.36 | 204.37 | 4,378,368 | -21.13(-9.37%) |
Mar 04, 2022 | 242.36 | 244.00 | 223.04 | 225.50 | 3,714,802 | -16.53(-6.83%) |
Mar 03, 2022 | 252.98 | 256.41 | 238.38 | 242.03 | 2,795,190 | -12.38(-4.87%) |
Mar 02, 2022 | 253.26 | 257.54 | 242.11 | 254.41 | 2,966,699 | +6.58(+2.66%) |