Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 269.05 | 271.60 | 264.62 | 268.56 | 411,745 | -3.29(-1.21%) |
May 27, 2022 | 263.03 | 271.92 | 263.03 | 271.85 | 405,196 | +9.69(+3.70%) |
May 26, 2022 | 252.26 | 265.88 | 250.74 | 262.16 | 485,238 | +14.57(+5.88%) |
May 25, 2022 | 236.07 | 251.73 | 235.94 | 247.59 | 517,116 | +6.67(+2.77%) |
May 24, 2022 | 244.23 | 245.01 | 233.04 | 240.92 | 515,008 | -7.21(-2.91%) |
May 23, 2022 | 257.00 | 257.00 | 240.10 | 248.13 | 672,317 | -7.15(-2.80%) |
May 20, 2022 | 264.96 | 272.25 | 246.51 | 255.28 | 2,102,405 | +28.49(+12.56%) |
May 19, 2022 | 224.36 | 228.24 | 212.93 | 226.79 | 1,086,488 | -0.50(-0.22%) |
May 18, 2022 | 235.00 | 235.36 | 223.02 | 227.29 | 719,718 | -16.91(-6.92%) |
May 17, 2022 | 246.34 | 248.24 | 236.47 | 244.20 | 463,140 | +5.20(+2.18%) |
May 16, 2022 | 244.44 | 246.71 | 237.01 | 239.00 | 548,305 | -7.51(-3.05%) |
May 13, 2022 | 242.70 | 249.94 | 241.50 | 246.51 | 427,709 | +9.81(+4.14%) |
May 12, 2022 | 225.62 | 241.41 | 225.62 | 236.70 | 311,668 | +7.56(+3.30%) |
May 11, 2022 | 243.13 | 245.43 | 228.61 | 229.14 | 457,391 | -7.37(-3.12%) |
May 10, 2022 | 242.89 | 245.45 | 229.85 | 236.51 | 383,311 | -0.49(-0.21%) |
May 09, 2022 | 241.80 | 250.58 | 235.63 | 237.00 | 464,891 | -9.65(-3.91%) |
May 06, 2022 | 255.35 | 255.35 | 239.91 | 246.65 | 406,953 | -12.34(-4.76%) |
May 05, 2022 | 272.97 | 275.30 | 254.90 | 258.99 | 313,075 | -20.09(-7.20%) |
May 04, 2022 | 270.88 | 279.73 | 263.48 | 279.08 | 214,860 | +7.63(+2.81%) |
May 03, 2022 | 271.41 | 274.79 | 265.09 | 271.45 | 232,065 | -1.63(-0.60%) |
May 02, 2022 | 263.61 | 273.88 | 262.08 | 273.08 | 317,383 | +7.33(+2.76%) |
Apr 29, 2022 | 271.15 | 278.10 | 265.35 | 265.75 | 212,860 | -7.57(-2.77%) |
Apr 28, 2022 | 267.66 | 275.35 | 262.84 | 273.32 | 241,750 | +8.34(+3.15%) |
Apr 27, 2022 | 262.42 | 273.42 | 261.80 | 264.98 | 267,038 | +2.79(+1.06%) |
Apr 26, 2022 | 273.89 | 278.43 | 261.70 | 262.19 | 302,590 | -16.33(-5.86%) |
Apr 25, 2022 | 269.91 | 278.53 | 266.49 | 278.52 | 484,983 | +4.56(+1.66%) |
Apr 22, 2022 | 286.26 | 286.50 | 273.55 | 273.96 | 407,364 | -15.19(-5.25%) |
Apr 21, 2022 | 297.23 | 299.40 | 285.52 | 289.15 | 658,383 | -0.48(-0.17%) |
Apr 20, 2022 | 294.51 | 298.97 | 289.40 | 289.63 | 425,549 | -0.73(-0.25%) |
Apr 19, 2022 | 272.68 | 290.98 | 272.68 | 290.36 | 350,423 | +19.38(+7.15%) |
Apr 18, 2022 | 270.00 | 272.27 | 264.80 | 270.98 | 282,125 | -0.26(-0.10%) |
Apr 14, 2022 | 273.97 | 275.92 | 268.73 | 271.24 | 333,793 | -0.59(-0.22%) |
Apr 13, 2022 | 264.36 | 273.91 | 264.36 | 271.83 | 317,130 | +6.48(+2.44%) |
Apr 12, 2022 | 264.45 | 271.94 | 261.99 | 265.35 | 377,499 | +4.99(+1.92%) |
Apr 11, 2022 | 256.69 | 267.23 | 256.69 | 260.36 | 269,194 | -3.37(-1.28%) |
Apr 08, 2022 | 267.42 | 270.87 | 262.99 | 263.73 | 332,373 | -4.23(-1.58%) |
Apr 07, 2022 | 265.88 | 270.93 | 262.46 | 267.96 | 330,951 | -0.28(-0.10%) |
Apr 06, 2022 | 270.60 | 271.37 | 261.35 | 268.24 | 359,632 | -7.91(-2.86%) |
Apr 05, 2022 | 284.92 | 285.26 | 272.84 | 276.15 | 442,086 | -10.65(-3.71%) |
Apr 04, 2022 | 277.56 | 287.95 | 276.81 | 286.80 | 406,663 | +10.13(+3.66%) |
Apr 01, 2022 | 275.73 | 279.30 | 274.00 | 276.67 | 295,173 | +2.90(+1.06%) |
Mar 31, 2022 | 281.00 | 282.37 | 273.66 | 273.77 | 350,488 | -7.62(-2.71%) |
Mar 30, 2022 | 286.65 | 286.65 | 279.14 | 281.39 | 329,733 | -7.61(-2.63%) |
Mar 29, 2022 | 281.30 | 292.35 | 281.28 | 289.00 | 409,092 | +13.41(+4.87%) |
Mar 28, 2022 | 269.75 | 275.69 | 265.17 | 275.59 | 277,373 | +6.90(+2.57%) |
Mar 25, 2022 | 270.63 | 272.33 | 265.51 | 268.69 | 369,656 | -1.37(-0.51%) |
Mar 24, 2022 | 271.55 | 273.06 | 265.89 | 270.06 | 610,424 | +0.63(+0.23%) |
Mar 23, 2022 | 278.00 | 281.02 | 268.80 | 269.43 | 723,030 | -10.83(-3.86%) |
Mar 22, 2022 | 281.10 | 286.04 | 277.24 | 280.26 | 492,284 | +1.97(+0.71%) |
Mar 21, 2022 | 288.71 | 289.62 | 275.20 | 278.29 | 341,275 | -12.89(-4.43%) |
Mar 18, 2022 | 277.08 | 291.56 | 275.52 | 291.18 | 972,198 | +14.71(+5.32%) |
Mar 17, 2022 | 272.86 | 276.98 | 272.02 | 276.47 | 406,476 | +0.93(+0.34%) |
Mar 16, 2022 | 263.86 | 275.61 | 262.56 | 275.54 | 531,245 | +15.57(+5.99%) |
Mar 15, 2022 | 251.36 | 261.26 | 250.58 | 259.97 | 358,069 | +9.20(+3.67%) |
Mar 14, 2022 | 256.20 | 261.15 | 248.98 | 250.77 | 368,764 | -6.64(-2.58%) |
Mar 11, 2022 | 260.99 | 263.81 | 255.42 | 257.41 | 566,291 | -1.98(-0.76%) |
Mar 10, 2022 | 244.78 | 261.49 | 244.78 | 259.39 | 800,608 | +7.86(+3.12%) |
Mar 09, 2022 | 252.46 | 260.03 | 249.71 | 251.53 | 367,909 | +9.85(+4.08%) |
Mar 08, 2022 | 235.27 | 246.04 | 233.90 | 241.68 | 562,234 | +6.88(+2.93%) |
Mar 07, 2022 | 244.59 | 245.08 | 231.88 | 234.80 | 966,039 | -10.76(-4.38%) |
Mar 04, 2022 | 267.41 | 267.41 | 244.28 | 245.56 | 789,959 | -22.77(-8.49%) |
Mar 03, 2022 | 284.84 | 285.20 | 267.12 | 268.33 | 340,921 | -13.24(-4.70%) |
Mar 02, 2022 | 273.54 | 283.98 | 271.56 | 281.57 | 499,048 | +10.15(+3.74%) |