Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 189.00 | 189.80 | 183.08 | 184.56 | 24,137 | -7.43(-3.87%) |
May 27, 2022 | 190.48 | 192.00 | 190.40 | 191.99 | 14,119 | +5.38(+2.88%) |
May 26, 2022 | 185.04 | 186.99 | 185.02 | 186.61 | 11,492 | +0.02(+0.01%) |
May 25, 2022 | 186.04 | 186.72 | 184.88 | 186.59 | 14,191 | +0.14(+0.08%) |
May 24, 2022 | 184.65 | 186.75 | 184.65 | 186.45 | 20,560 | +1.13(+0.61%) |
May 23, 2022 | 185.91 | 186.98 | 184.10 | 185.32 | 12,490 | +2.90(+1.59%) |
May 20, 2022 | 186.00 | 188.16 | 179.02 | 182.42 | 31,774 | -3.42(-1.84%) |
May 19, 2022 | 183.32 | 188.22 | 182.98 | 185.84 | 14,053 | +1.81(+0.98%) |
May 18, 2022 | 189.01 | 191.19 | 184.03 | 184.03 | 16,148 | -6.61(-3.47%) |
May 17, 2022 | 191.30 | 192.99 | 188.10 | 190.64 | 25,592 | +2.49(+1.32%) |
May 16, 2022 | 180.70 | 188.50 | 180.70 | 188.15 | 23,635 | +8.95(+4.99%) |
May 13, 2022 | 179.40 | 181.83 | 179.16 | 179.20 | 33,871 | +3.18(+1.81%) |
May 12, 2022 | 179.28 | 179.28 | 173.18 | 176.02 | 98,089 | -11.61(-6.19%) |
May 11, 2022 | 188.80 | 192.25 | 187.50 | 187.63 | 22,337 | -3.52(-1.84%) |
May 10, 2022 | 190.40 | 193.50 | 190.20 | 191.15 | 27,171 | -4.87(-2.48%) |
May 09, 2022 | 188.76 | 198.00 | 187.58 | 196.02 | 132,344 | +7.22(+3.82%) |
May 06, 2022 | 194.69 | 194.69 | 185.88 | 188.80 | 100,739 | -13.46(-6.65%) |
May 05, 2022 | 207.09 | 207.44 | 201.75 | 202.26 | 35,344 | -7.51(-3.58%) |
May 04, 2022 | 208.23 | 209.99 | 207.13 | 209.77 | 14,712 | +0.59(+0.28%) |
May 03, 2022 | 206.51 | 211.76 | 206.51 | 209.18 | 33,927 | +3.41(+1.66%) |
May 02, 2022 | 208.50 | 209.51 | 201.98 | 205.77 | 46,046 | -7.29(-3.42%) |
Apr 29, 2022 | 213.16 | 215.41 | 211.02 | 213.06 | 46,385 | +6.28(+3.04%) |
Apr 28, 2022 | 207.39 | 208.98 | 205.53 | 206.78 | 20,368 | +0.84(+0.41%) |
Apr 27, 2022 | 206.00 | 208.12 | 203.91 | 205.94 | 46,989 | +1.59(+0.78%) |
Apr 26, 2022 | 203.85 | 208.94 | 201.39 | 204.35 | 44,663 | +5.35(+2.69%) |
Apr 25, 2022 | 198.95 | 200.39 | 195.06 | 199.00 | 149,594 | -20.49(-9.34%) |
Apr 22, 2022 | 222.74 | 224.08 | 219.49 | 219.49 | 22,682 | -4.90(-2.18%) |
Apr 21, 2022 | 227.04 | 229.00 | 221.86 | 224.39 | 39,579 | -4.61(-2.01%) |
Apr 20, 2022 | 223.07 | 231.97 | 223.07 | 229.00 | 40,774 | +7.48(+3.38%) |
Apr 19, 2022 | 220.76 | 222.41 | 218.54 | 221.52 | 39,034 | -4.38(-1.94%) |
Apr 18, 2022 | 223.65 | 229.24 | 221.98 | 225.90 | 89,926 | +7.24(+3.31%) |
Apr 14, 2022 | 220.00 | 220.58 | 217.00 | 218.66 | 24,405 | +2.50(+1.16%) |
Apr 13, 2022 | 222.39 | 223.24 | 215.10 | 216.16 | 83,815 | +0.16(+0.07%) |
Apr 12, 2022 | 225.52 | 225.52 | 215.42 | 216.00 | 77,704 | -10.84(-4.78%) |
Apr 11, 2022 | 229.07 | 231.86 | 224.76 | 226.84 | 95,399 | +1.84(+0.82%) |
Apr 08, 2022 | 224.88 | 229.49 | 221.00 | 225.00 | 202,105 | +16.00(+7.66%) |
Apr 07, 2022 | 210.00 | 210.59 | 206.56 | 209.00 | 34,512 | +4.41(+2.16%) |
Apr 06, 2022 | 207.73 | 209.22 | 201.04 | 204.59 | 64,532 | -0.91(-0.44%) |
Apr 05, 2022 | 213.55 | 214.90 | 205.50 | 205.50 | 68,326 | -7.49(-3.52%) |
Apr 04, 2022 | 213.95 | 213.95 | 210.77 | 212.99 | 33,291 | +1.06(+0.50%) |
Apr 01, 2022 | 216.15 | 216.50 | 209.58 | 211.93 | 34,924 | +3.03(+1.45%) |
Mar 31, 2022 | 210.12 | 213.00 | 208.90 | 208.90 | 66,781 | -2.06(-0.98%) |
Mar 30, 2022 | 207.45 | 210.96 | 205.51 | 210.96 | 186,053 | +12.34(+6.21%) |
Mar 29, 2022 | 196.99 | 199.58 | 192.83 | 198.62 | 168,026 | -8.78(-4.23%) |
Mar 28, 2022 | 208.95 | 211.23 | 204.20 | 207.40 | 104,814 | -9.90(-4.56%) |
Mar 25, 2022 | 232.80 | 233.22 | 213.80 | 217.30 | 139,745 | -18.63(-7.90%) |
Mar 24, 2022 | 235.00 | 237.90 | 233.03 | 235.93 | 55,222 | +1.66(+0.71%) |
Mar 23, 2022 | 237.48 | 237.72 | 230.24 | 234.27 | 38,000 | +1.35(+0.58%) |
Mar 22, 2022 | 238.00 | 238.73 | 230.01 | 232.92 | 58,876 | -9.53(-3.93%) |
Mar 21, 2022 | 237.82 | 242.45 | 233.20 | 242.45 | 81,086 | +10.56(+4.55%) |
Mar 18, 2022 | 234.93 | 238.27 | 230.41 | 231.89 | 52,327 | -1.51(-0.65%) |
Mar 17, 2022 | 230.24 | 236.98 | 229.06 | 233.40 | 123,596 | +9.79(+4.38%) |
Mar 16, 2022 | 229.74 | 230.27 | 220.54 | 223.61 | 144,596 | -2.58(-1.14%) |
Mar 15, 2022 | 226.21 | 229.56 | 222.14 | 226.19 | 132,546 | +3.75(+1.69%) |
Mar 14, 2022 | 236.57 | 236.57 | 217.06 | 222.44 | 348,857 | -37.31(-14.36%) |
Mar 11, 2022 | 258.45 | 260.70 | 255.00 | 259.75 | 126,240 | -11.33(-4.18%) |
Mar 10, 2022 | 274.42 | 276.70 | 265.57 | 271.08 | 105,295 | -4.38(-1.59%) |
Mar 09, 2022 | 275.00 | 288.10 | 268.00 | 275.46 | 210,623 | -19.54(-6.62%) |
Mar 08, 2022 | 284.31 | 298.21 | 271.15 | 295.00 | 369,720 | +15.29(+5.47%) |
Mar 07, 2022 | 276.40 | 283.60 | 265.06 | 279.71 | 320,017 | -0.96(-0.34%) |
Mar 04, 2022 | 275.00 | 281.50 | 271.00 | 280.67 | 246,061 | +21.09(+8.12%) |
Mar 03, 2022 | 258.58 | 259.58 | 253.01 | 259.58 | 137,224 | +10.08(+4.04%) |
Mar 02, 2022 | 244.00 | 249.98 | 241.61 | 249.50 | 132,586 | +10.16(+4.25%) |