Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 200.16 | 201.62 | 192.65 | 197.59 | 555,068 | -1.55(-0.78%) |
May 27, 2022 | 198.49 | 202.35 | 197.77 | 199.14 | 338,536 | +2.86(+1.46%) |
May 26, 2022 | 188.78 | 198.53 | 187.84 | 196.28 | 277,776 | +10.28(+5.53%) |
May 25, 2022 | 182.41 | 188.71 | 180.33 | 186.00 | 537,646 | +1.27(+0.69%) |
May 24, 2022 | 186.31 | 187.87 | 180.44 | 184.73 | 384,159 | -5.83(-3.06%) |
May 23, 2022 | 193.72 | 196.78 | 186.81 | 190.56 | 331,338 | +3.01(+1.60%) |
May 20, 2022 | 187.13 | 188.89 | 178.94 | 187.55 | 498,898 | +3.16(+1.71%) |
May 19, 2022 | 178.01 | 186.34 | 173.64 | 184.39 | 742,576 | +3.04(+1.68%) |
May 18, 2022 | 201.73 | 205.87 | 175.14 | 181.35 | 1,174,007 | -26.09(-12.58%) |
May 17, 2022 | 206.00 | 208.96 | 198.93 | 207.44 | 309,008 | +7.97(+4.00%) |
May 16, 2022 | 213.07 | 213.09 | 198.05 | 199.47 | 394,696 | -15.58(-7.24%) |
May 13, 2022 | 207.92 | 218.60 | 207.77 | 215.05 | 681,092 | +9.85(+4.80%) |
May 12, 2022 | 202.14 | 208.70 | 195.00 | 205.20 | 501,335 | -1.41(-0.68%) |
May 11, 2022 | 211.44 | 218.54 | 204.00 | 206.61 | 455,219 | -7.88(-3.67%) |
May 10, 2022 | 216.13 | 221.55 | 204.12 | 214.49 | 583,744 | +3.71(+1.76%) |
May 09, 2022 | 209.95 | 216.00 | 209.43 | 210.78 | 455,212 | -6.15(-2.84%) |
May 06, 2022 | 215.27 | 224.91 | 208.31 | 216.93 | 529,730 | -1.27(-0.58%) |
May 05, 2022 | 220.17 | 221.69 | 211.91 | 218.20 | 388,870 | -7.69(-3.40%) |
May 04, 2022 | 209.25 | 228.78 | 209.20 | 225.89 | 637,299 | +14.98(+7.10%) |
May 03, 2022 | 212.53 | 212.53 | 203.84 | 210.91 | 551,407 | +2.02(+0.97%) |
May 02, 2022 | 205.27 | 214.77 | 195.81 | 208.89 | 889,045 | +2.93(+1.42%) |
Apr 29, 2022 | 210.89 | 217.98 | 205.35 | 205.96 | 604,927 | -6.76(-3.18%) |
Apr 28, 2022 | 201.94 | 214.32 | 196.55 | 212.72 | 614,725 | +15.96(+8.11%) |
Apr 27, 2022 | 202.83 | 208.16 | 193.43 | 196.76 | 571,963 | -7.87(-3.85%) |
Apr 26, 2022 | 214.01 | 217.42 | 203.35 | 204.63 | 384,859 | -10.43(-4.85%) |
Apr 25, 2022 | 203.41 | 215.32 | 203.00 | 215.06 | 429,311 | +7.94(+3.83%) |
Apr 22, 2022 | 210.51 | 212.47 | 205.34 | 207.12 | 353,110 | -2.20(-1.05%) |
Apr 21, 2022 | 217.88 | 220.58 | 208.41 | 209.32 | 494,740 | -2.98(-1.40%) |
Apr 20, 2022 | 207.95 | 214.93 | 207.64 | 212.30 | 590,754 | +5.36(+2.59%) |
Apr 19, 2022 | 199.37 | 208.72 | 198.62 | 206.94 | 485,050 | +9.68(+4.91%) |
Apr 18, 2022 | 197.00 | 198.32 | 192.17 | 197.26 | 450,632 | -2.47(-1.24%) |
Apr 14, 2022 | 206.76 | 207.25 | 198.35 | 199.73 | 565,332 | -9.21(-4.41%) |
Apr 13, 2022 | 204.87 | 209.63 | 204.10 | 208.94 | 266,505 | +5.11(+2.51%) |
Apr 12, 2022 | 205.28 | 210.02 | 202.17 | 203.83 | 489,308 | +0.42(+0.21%) |
Apr 11, 2022 | 201.39 | 208.00 | 199.65 | 203.41 | 480,408 | +0.73(+0.36%) |
Apr 08, 2022 | 203.24 | 206.45 | 194.03 | 202.68 | 877,452 | -3.38(-1.64%) |
Apr 07, 2022 | 211.70 | 214.22 | 200.50 | 206.06 | 984,845 | -5.44(-2.57%) |
Apr 06, 2022 | 218.02 | 219.88 | 208.47 | 211.50 | 659,727 | -10.27(-4.63%) |
Apr 05, 2022 | 236.40 | 237.17 | 220.31 | 221.77 | 747,280 | -13.78(-5.85%) |
Apr 04, 2022 | 239.85 | 239.85 | 225.95 | 235.55 | 684,943 | +1.83(+0.78%) |
Apr 01, 2022 | 245.97 | 248.73 | 226.01 | 233.72 | 1,237,616 | -10.10(-4.14%) |
Mar 31, 2022 | 265.06 | 268.77 | 243.79 | 243.82 | 895,926 | -17.49(-6.69%) |
Mar 30, 2022 | 274.74 | 274.74 | 257.47 | 261.31 | 430,456 | -13.49(-4.91%) |
Mar 29, 2022 | 275.57 | 277.42 | 268.50 | 274.80 | 378,800 | +4.56(+1.69%) |
Mar 28, 2022 | 266.24 | 271.08 | 259.23 | 270.24 | 354,282 | +6.33(+2.40%) |
Mar 25, 2022 | 278.06 | 279.63 | 256.79 | 263.91 | 453,559 | -13.78(-4.96%) |
Mar 24, 2022 | 275.78 | 278.39 | 268.24 | 277.69 | 219,272 | +6.44(+2.37%) |
Mar 23, 2022 | 283.59 | 283.59 | 270.86 | 271.25 | 147,987 | -15.54(-5.42%) |
Mar 22, 2022 | 281.25 | 288.56 | 280.69 | 286.79 | 379,143 | +5.65(+2.01%) |
Mar 21, 2022 | 286.18 | 291.22 | 274.03 | 281.14 | 220,480 | -10.88(-3.73%) |
Mar 18, 2022 | 280.13 | 294.05 | 278.01 | 292.02 | 473,607 | +9.71(+3.44%) |
Mar 17, 2022 | 276.14 | 283.32 | 274.94 | 282.31 | 180,283 | +1.73(+0.62%) |
Mar 16, 2022 | 264.22 | 282.86 | 263.32 | 280.58 | 334,396 | +21.79(+8.42%) |
Mar 15, 2022 | 254.19 | 260.18 | 249.84 | 258.79 | 326,487 | +7.76(+3.09%) |
Mar 14, 2022 | 262.75 | 265.50 | 246.98 | 251.03 | 300,838 | -10.32(-3.95%) |
Mar 11, 2022 | 274.39 | 274.39 | 260.45 | 261.35 | 202,831 | -6.44(-2.40%) |
Mar 10, 2022 | 262.44 | 269.77 | 259.30 | 267.79 | 183,991 | -1.95(-0.72%) |
Mar 09, 2022 | 260.56 | 273.68 | 257.62 | 269.74 | 266,750 | +17.50(+6.94%) |
Mar 08, 2022 | 248.02 | 260.94 | 243.96 | 252.24 | 195,923 | +6.76(+2.75%) |
Mar 07, 2022 | 269.87 | 292.45 | 243.29 | 245.48 | 367,875 | -19.22(-7.26%) |
Mar 04, 2022 | 281.01 | 281.21 | 261.49 | 264.70 | 377,111 | -15.56(-5.55%) |
Mar 03, 2022 | 285.84 | 292.17 | 277.63 | 280.26 | 264,348 | -7.53(-2.62%) |
Mar 02, 2022 | 286.63 | 295.23 | 286.63 | 287.79 | 266,549 | +4.52(+1.60%) |