Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 248.16 | 248.16 | 248.16 | 248.16 | 8 | -1.34(-0.54%) |
May 27, 2022 | 250.00 | 250.00 | 249.00 | 249.50 | 318 | +1.25(+0.50%) |
May 26, 2022 | 249.00 | 249.00 | 248.21 | 248.25 | 141 | +0.65(+0.26%) |
May 25, 2022 | 247.60 | 247.60 | 247.60 | 247.60 | 1 | +0.60(+0.24%) |
May 24, 2022 | 249.00 | 249.00 | 240.04 | 247.00 | 13 | +2.04(+0.83%) |
May 23, 2022 | 241.22 | 249.00 | 240.00 | 244.96 | 42 | -0.04(-0.02%) |
May 20, 2022 | 249.00 | 249.00 | 244.00 | 245.00 | 78 | -4.00(-1.61%) |
May 19, 2022 | 248.96 | 249.00 | 248.01 | 249.00 | 28 | +2.50(+1.01%) |
May 18, 2022 | 248.96 | 249.00 | 245.00 | 246.50 | 336 | -2.46(-0.99%) |
May 17, 2022 | 249.00 | 249.00 | 248.96 | 248.96 | 25 | +3.46(+1.41%) |
May 16, 2022 | 248.96 | 248.96 | 245.00 | 245.50 | 49 | -3.50(-1.41%) |
May 13, 2022 | 248.96 | 249.00 | 248.96 | 249.00 | 100 | +4.00(+1.63%) |
May 12, 2022 | 246.50 | 248.00 | 245.00 | 245.00 | 71 | -1.50(-0.61%) |
May 11, 2022 | 246.50 | 249.00 | 246.50 | 246.50 | 24 | +0.25(+0.10%) |
May 10, 2022 | 247.62 | 247.62 | 246.25 | 246.25 | 81 | +0.25(+0.10%) |
May 09, 2022 | 248.96 | 248.96 | 235.00 | 246.00 | 384 | -3.00(-1.20%) |
May 06, 2022 | 248.96 | 250.00 | 248.96 | 249.00 | 195 | +1.96(+0.79%) |
May 05, 2022 | 250.00 | 250.00 | 232.79 | 247.04 | 596 | -2.96(-1.18%) |
May 04, 2022 | 248.00 | 250.00 | 247.96 | 250.00 | 90 | -0.50(-0.20%) |
May 03, 2022 | 250.00 | 253.00 | 249.96 | 250.50 | 127 | -4.50(-1.76%) |
May 02, 2022 | 245.14 | 255.00 | 245.14 | 255.00 | 187 | +0.00(+0.00%) |
Apr 29, 2022 | 254.99 | 255.00 | 253.04 | 255.00 | 100 | -3.00(-1.16%) |
Apr 28, 2022 | 258.03 | 258.95 | 258.00 | 258.00 | 132 | -0.95(-0.37%) |
Apr 27, 2022 | 258.95 | 258.95 | 233.00 | 258.95 | 257 | +0.39(+0.15%) |
Apr 26, 2022 | 257.00 | 260.00 | 226.02 | 258.56 | 1,576 | +4.56(+1.80%) |
Apr 25, 2022 | 266.10 | 268.00 | 254.00 | 254.00 | 814 | -14.00(-5.22%) |
Apr 22, 2022 | 266.05 | 268.00 | 266.05 | 268.00 | 100 | +1.96(+0.74%) |
Apr 21, 2022 | 268.00 | 268.00 | 266.04 | 266.04 | 45 | -1.92(-0.72%) |
Apr 20, 2022 | 267.96 | 267.96 | 267.96 | 267.96 | 3 | +3.10(+1.17%) |
Apr 19, 2022 | 260.00 | 264.86 | 259.96 | 264.86 | 274 | +4.86(+1.87%) |
Apr 18, 2022 | 259.96 | 268.50 | 255.00 | 260.00 | 453 | +0.00(+0.00%) |
Apr 14, 2022 | 264.87 | 264.90 | 260.00 | 260.00 | 777 | -7.96(-2.97%) |
Apr 13, 2022 | 264.88 | 267.96 | 264.88 | 267.96 | 33 | +4.06(+1.54%) |
Apr 12, 2022 | 268.00 | 268.00 | 263.90 | 263.90 | 10 | -4.06(-1.52%) |
Apr 11, 2022 | 268.47 | 268.47 | 267.10 | 267.96 | 32 | -0.04(-0.01%) |
Apr 08, 2022 | 268.50 | 268.50 | 267.10 | 268.00 | 100 | +3.00(+1.13%) |
Apr 07, 2022 | 262.04 | 265.00 | 262.04 | 265.00 | 381 | +0.04(+0.02%) |
Apr 06, 2022 | 266.96 | 266.96 | 262.00 | 264.96 | 146 | -0.08(-0.03%) |
Apr 05, 2022 | 265.00 | 269.00 | 265.00 | 265.04 | 38 | +0.04(+0.02%) |
Apr 04, 2022 | 265.04 | 269.00 | 265.00 | 265.00 | 434 | -2.00(-0.75%) |
Apr 01, 2022 | 267.90 | 267.90 | 267.00 | 267.00 | 100 | -0.96(-0.36%) |
Mar 31, 2022 | 268.00 | 268.00 | 267.96 | 267.96 | 17 | -0.04(-0.01%) |
Mar 30, 2022 | 261.03 | 268.00 | 261.03 | 268.00 | 117 | +4.00(+1.52%) |
Mar 29, 2022 | 267.96 | 267.96 | 264.00 | 264.00 | 65 | +1.99(+0.76%) |
Mar 28, 2022 | 262.00 | 268.00 | 261.97 | 262.01 | 169 | -0.01(-0.00%) |
Mar 25, 2022 | 262.05 | 262.08 | 262.00 | 262.02 | 144 | -2.94(-1.11%) |
Mar 24, 2022 | 268.00 | 268.00 | 262.04 | 264.96 | 58 | +2.96(+1.13%) |
Mar 23, 2022 | 263.00 | 268.00 | 262.00 | 262.00 | 69 | -5.96(-2.22%) |
Mar 22, 2022 | 266.00 | 268.00 | 262.02 | 267.96 | 386 | +5.96(+2.27%) |
Mar 21, 2022 | 258.49 | 262.00 | 258.00 | 262.00 | 324 | +0.04(+0.02%) |
Mar 18, 2022 | 255.00 | 261.96 | 255.00 | 261.96 | 100 | +0.96(+0.37%) |
Mar 17, 2022 | 261.94 | 261.96 | 261.00 | 261.00 | 72 | -0.96(-0.37%) |
Mar 16, 2022 | 270.00 | 270.00 | 261.96 | 261.96 | 61 | +0.00(+0.00%) |
Mar 15, 2022 | 261.00 | 270.36 | 255.10 | 261.96 | 96 | +6.96(+2.73%) |
Mar 14, 2022 | 255.11 | 271.50 | 253.00 | 255.00 | 286 | -0.02(-0.01%) |
Mar 11, 2022 | 256.85 | 256.85 | 255.00 | 255.02 | 203 | -0.98(-0.38%) |
Mar 10, 2022 | 257.00 | 257.00 | 255.00 | 256.00 | 33 | -1.03(-0.40%) |
Mar 09, 2022 | 257.96 | 257.96 | 255.00 | 257.03 | 51 | -0.97(-0.38%) |
Mar 08, 2022 | 260.96 | 260.96 | 255.00 | 258.00 | 62 | +3.00(+1.18%) |
Mar 07, 2022 | 252.15 | 255.00 | 252.15 | 255.00 | 272 | -0.50(-0.20%) |
Mar 04, 2022 | 257.96 | 257.96 | 255.50 | 255.50 | 100 | -2.50(-0.97%) |
Mar 03, 2022 | 258.00 | 258.00 | 255.00 | 258.00 | 9 | -2.00(-0.77%) |
Mar 02, 2022 | 259.96 | 260.00 | 259.96 | 260.00 | 9 | -4.00(-1.52%) |