Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 242.77 | 242.77 | 231.51 | 234.08 | 496,502 | -10.33(-4.23%) |
May 27, 2022 | 232.62 | 244.44 | 231.69 | 244.41 | 447,917 | +14.20(+6.17%) |
May 26, 2022 | 225.50 | 231.27 | 224.16 | 230.21 | 411,289 | +6.73(+3.01%) |
May 25, 2022 | 221.90 | 225.39 | 219.18 | 223.48 | 403,871 | +0.13(+0.06%) |
May 24, 2022 | 229.59 | 230.99 | 221.12 | 223.35 | 468,138 | -7.89(-3.41%) |
May 23, 2022 | 234.49 | 234.49 | 225.93 | 231.24 | 503,796 | -1.40(-0.60%) |
May 20, 2022 | 234.15 | 236.06 | 226.08 | 232.64 | 368,488 | +0.87(+0.38%) |
May 19, 2022 | 224.32 | 234.84 | 223.92 | 231.77 | 412,139 | +6.75(+3.00%) |
May 18, 2022 | 231.53 | 234.39 | 223.96 | 225.02 | 439,914 | -11.19(-4.74%) |
May 17, 2022 | 237.70 | 239.80 | 231.00 | 236.21 | 354,590 | +5.01(+2.17%) |
May 16, 2022 | 233.24 | 237.27 | 229.95 | 231.20 | 288,315 | -4.61(-1.95%) |
May 13, 2022 | 232.25 | 239.59 | 232.01 | 235.81 | 470,228 | +9.10(+4.01%) |
May 12, 2022 | 219.48 | 229.50 | 217.19 | 226.71 | 704,381 | +4.40(+1.98%) |
May 11, 2022 | 227.71 | 231.22 | 221.54 | 222.31 | 734,453 | -6.94(-3.03%) |
May 10, 2022 | 234.12 | 236.62 | 225.25 | 229.25 | 608,326 | +0.40(+0.17%) |
May 09, 2022 | 238.62 | 240.12 | 227.29 | 228.85 | 783,135 | -13.11(-5.42%) |
May 06, 2022 | 247.38 | 247.91 | 239.63 | 241.96 | 606,656 | -6.23(-2.51%) |
May 05, 2022 | 257.47 | 257.50 | 245.35 | 248.19 | 754,959 | -9.32(-3.62%) |
May 04, 2022 | 265.00 | 265.00 | 240.27 | 257.51 | 1,065,088 | +6.32(+2.52%) |
May 03, 2022 | 246.23 | 254.49 | 245.49 | 251.19 | 1,066,500 | +5.31(+2.16%) |
May 02, 2022 | 239.76 | 245.91 | 234.80 | 245.88 | 836,220 | +4.37(+1.81%) |
Apr 29, 2022 | 242.22 | 252.06 | 240.54 | 241.51 | 641,500 | -0.66(-0.27%) |
Apr 28, 2022 | 235.00 | 245.91 | 234.60 | 242.17 | 819,625 | +3.22(+1.35%) |
Apr 27, 2022 | 234.29 | 241.66 | 232.45 | 238.95 | 950,151 | +7.28(+3.14%) |
Apr 26, 2022 | 249.81 | 253.37 | 230.62 | 231.67 | 1,170,003 | -21.67(-8.55%) |
Apr 25, 2022 | 257.05 | 259.65 | 249.69 | 253.34 | 909,236 | -19.69(-7.21%) |
Apr 22, 2022 | 288.83 | 288.83 | 272.55 | 273.03 | 394,336 | -18.97(-6.50%) |
Apr 21, 2022 | 299.38 | 301.10 | 291.06 | 292.00 | 588,144 | -4.85(-1.63%) |
Apr 20, 2022 | 290.75 | 297.93 | 286.45 | 296.85 | 412,032 | +8.30(+2.88%) |
Apr 19, 2022 | 277.64 | 290.19 | 277.23 | 288.55 | 526,790 | +11.32(+4.08%) |
Apr 18, 2022 | 283.76 | 284.88 | 275.49 | 277.23 | 412,660 | -7.40(-2.60%) |
Apr 14, 2022 | 289.82 | 290.19 | 281.59 | 284.63 | 389,190 | -5.19(-1.79%) |
Apr 13, 2022 | 286.06 | 291.75 | 284.77 | 289.82 | 299,703 | +3.17(+1.11%) |
Apr 12, 2022 | 296.57 | 296.57 | 283.48 | 286.65 | 498,785 | -4.02(-1.38%) |
Apr 11, 2022 | 302.39 | 302.39 | 288.84 | 290.67 | 448,437 | -11.73(-3.88%) |
Apr 08, 2022 | 299.95 | 308.15 | 298.77 | 302.40 | 567,418 | +0.38(+0.13%) |
Apr 07, 2022 | 286.51 | 303.83 | 284.48 | 302.02 | 647,419 | +16.00(+5.59%) |
Apr 06, 2022 | 287.16 | 287.16 | 276.94 | 286.02 | 462,772 | -2.64(-0.91%) |
Apr 05, 2022 | 288.27 | 291.32 | 283.59 | 288.66 | 684,001 | +1.39(+0.48%) |
Apr 04, 2022 | 288.59 | 291.21 | 286.00 | 287.27 | 293,620 | -1.39(-0.48%) |
Apr 01, 2022 | 286.12 | 291.02 | 283.97 | 288.66 | 305,583 | +4.69(+1.65%) |
Mar 31, 2022 | 289.48 | 292.26 | 283.93 | 283.97 | 375,591 | -5.89(-2.03%) |
Mar 30, 2022 | 290.02 | 292.25 | 288.17 | 289.86 | 360,465 | -1.09(-0.37%) |
Mar 29, 2022 | 287.59 | 292.81 | 287.59 | 290.95 | 363,745 | +8.27(+2.93%) |
Mar 28, 2022 | 278.65 | 282.70 | 276.42 | 282.68 | 340,242 | +3.58(+1.28%) |
Mar 25, 2022 | 282.77 | 283.06 | 273.00 | 279.10 | 342,247 | -1.95(-0.69%) |
Mar 24, 2022 | 280.17 | 281.79 | 275.67 | 281.05 | 279,512 | +2.34(+0.84%) |
Mar 23, 2022 | 292.50 | 292.50 | 277.63 | 278.71 | 406,876 | -16.67(-5.64%) |
Mar 22, 2022 | 286.35 | 297.49 | 285.99 | 295.38 | 634,452 | +8.77(+3.06%) |
Mar 21, 2022 | 284.58 | 289.06 | 283.01 | 286.61 | 340,933 | -0.16(-0.06%) |
Mar 18, 2022 | 280.85 | 291.60 | 279.68 | 286.77 | 739,712 | +5.07(+1.80%) |
Mar 17, 2022 | 269.55 | 281.86 | 269.31 | 281.70 | 548,100 | +10.93(+4.04%) |
Mar 16, 2022 | 262.85 | 271.51 | 260.01 | 270.77 | 477,213 | +11.54(+4.45%) |
Mar 15, 2022 | 257.58 | 260.15 | 253.81 | 259.23 | 599,898 | +3.72(+1.46%) |
Mar 14, 2022 | 261.20 | 268.05 | 255.34 | 255.51 | 457,301 | -4.03(-1.55%) |
Mar 11, 2022 | 270.31 | 270.85 | 259.33 | 259.54 | 644,245 | -7.03(-2.64%) |
Mar 10, 2022 | 262.63 | 267.93 | 259.28 | 266.57 | 514,402 | -1.92(-0.72%) |
Mar 09, 2022 | 265.35 | 271.61 | 263.27 | 268.49 | 671,965 | +11.83(+4.61%) |
Mar 08, 2022 | 266.65 | 266.65 | 251.30 | 256.66 | 841,855 | -9.81(-3.68%) |
Mar 07, 2022 | 280.96 | 280.96 | 261.82 | 266.47 | 812,388 | -11.53(-4.15%) |
Mar 04, 2022 | 283.05 | 285.51 | 274.88 | 278.00 | 549,258 | -6.15(-2.16%) |
Mar 03, 2022 | 290.25 | 290.25 | 281.05 | 284.15 | 531,799 | -2.84(-0.99%) |
Mar 02, 2022 | 286.05 | 289.82 | 283.78 | 286.99 | 693,772 | +2.55(+0.90%) |