Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 260.81 | 261.47 | 250.15 | 256.21 | 2,750,180 | -10.33(-3.88%) |
May 27, 2022 | 254.82 | 269.26 | 253.41 | 266.54 | 1,984,638 | +15.61(+6.22%) |
May 26, 2022 | 235.28 | 254.12 | 233.48 | 250.93 | 2,302,686 | +17.26(+7.38%) |
May 25, 2022 | 240.05 | 243.20 | 228.64 | 233.67 | 1,557,756 | -5.55(-2.32%) |
May 24, 2022 | 239.35 | 245.86 | 233.58 | 239.22 | 2,237,658 | +0.21(+0.09%) |
May 23, 2022 | 236.12 | 239.69 | 231.68 | 239.01 | 1,019,048 | +6.39(+2.75%) |
May 20, 2022 | 237.76 | 239.19 | 224.41 | 232.62 | 1,136,261 | -2.60(-1.10%) |
May 19, 2022 | 230.89 | 239.19 | 230.10 | 235.22 | 1,085,463 | +3.05(+1.31%) |
May 18, 2022 | 233.29 | 240.94 | 230.31 | 232.17 | 1,125,946 | -3.20(-1.36%) |
May 17, 2022 | 228.73 | 235.46 | 227.49 | 235.37 | 1,160,232 | +12.70(+5.70%) |
May 16, 2022 | 222.43 | 230.18 | 220.06 | 222.66 | 990,616 | -2.46(-1.09%) |
May 13, 2022 | 213.79 | 227.47 | 213.79 | 225.12 | 1,096,309 | +15.12(+7.20%) |
May 12, 2022 | 208.62 | 214.48 | 201.21 | 210.00 | 1,410,647 | +0.41(+0.20%) |
May 11, 2022 | 217.43 | 224.27 | 209.19 | 209.59 | 1,223,599 | -8.27(-3.79%) |
May 10, 2022 | 223.51 | 225.80 | 210.05 | 217.85 | 1,938,859 | -0.21(-0.09%) |
May 09, 2022 | 234.16 | 235.53 | 217.20 | 218.06 | 2,462,005 | -20.44(-8.57%) |
May 06, 2022 | 231.69 | 238.99 | 224.32 | 238.49 | 2,359,207 | +5.81(+2.50%) |
May 05, 2022 | 234.16 | 239.25 | 217.76 | 232.68 | 3,801,459 | +20.69(+9.76%) |
May 04, 2022 | 207.49 | 211.99 | 201.00 | 211.99 | 2,120,808 | +18.05(+9.31%) |
May 03, 2022 | 187.49 | 195.23 | 187.29 | 193.94 | 943,320 | +5.61(+2.98%) |
May 02, 2022 | 188.83 | 191.21 | 182.16 | 188.33 | 1,037,374 | -1.39(-0.73%) |
Apr 29, 2022 | 192.20 | 198.79 | 188.70 | 189.72 | 1,005,537 | -2.39(-1.24%) |
Apr 28, 2022 | 191.05 | 193.12 | 184.75 | 192.10 | 958,787 | +2.98(+1.58%) |
Apr 27, 2022 | 184.33 | 193.20 | 184.33 | 189.12 | 1,023,671 | +4.40(+2.38%) |
Apr 26, 2022 | 193.86 | 195.29 | 184.60 | 184.73 | 1,029,143 | -10.53(-5.39%) |
Apr 25, 2022 | 194.90 | 196.96 | 188.01 | 195.25 | 1,555,128 | -2.14(-1.09%) |
Apr 22, 2022 | 204.17 | 207.30 | 197.13 | 197.40 | 891,690 | -6.49(-3.19%) |
Apr 21, 2022 | 217.41 | 219.10 | 202.77 | 203.89 | 1,210,159 | -9.79(-4.58%) |
Apr 20, 2022 | 218.09 | 218.62 | 212.10 | 213.68 | 786,915 | -0.94(-0.44%) |
Apr 19, 2022 | 206.75 | 215.20 | 203.82 | 214.63 | 730,117 | +8.34(+4.04%) |
Apr 18, 2022 | 207.44 | 209.99 | 205.08 | 206.28 | 575,212 | -1.20(-0.58%) |
Apr 14, 2022 | 209.53 | 211.74 | 206.82 | 207.48 | 581,996 | -1.58(-0.76%) |
Apr 13, 2022 | 203.43 | 209.26 | 202.69 | 209.07 | 525,902 | +7.36(+3.65%) |
Apr 12, 2022 | 205.33 | 209.55 | 199.21 | 201.71 | 721,865 | -0.96(-0.48%) |
Apr 11, 2022 | 203.99 | 205.77 | 198.21 | 202.67 | 1,071,354 | -4.92(-2.37%) |
Apr 08, 2022 | 209.22 | 211.22 | 202.86 | 207.59 | 749,224 | -0.84(-0.40%) |
Apr 07, 2022 | 208.57 | 211.53 | 202.50 | 208.43 | 898,293 | +0.37(+0.18%) |
Apr 06, 2022 | 212.46 | 212.46 | 202.19 | 208.05 | 1,404,430 | -5.73(-2.68%) |
Apr 05, 2022 | 223.32 | 224.57 | 213.57 | 213.79 | 1,154,455 | -8.60(-3.87%) |
Apr 04, 2022 | 220.52 | 222.70 | 216.58 | 222.39 | 756,258 | +1.10(+0.50%) |
Apr 01, 2022 | 220.38 | 224.69 | 218.79 | 221.29 | 878,716 | +3.71(+1.70%) |
Mar 31, 2022 | 218.74 | 226.28 | 217.50 | 217.58 | 1,159,643 | -1.97(-0.90%) |
Mar 30, 2022 | 217.31 | 222.94 | 215.88 | 219.54 | 949,456 | +0.66(+0.30%) |
Mar 29, 2022 | 214.48 | 220.27 | 210.67 | 218.89 | 873,657 | +8.01(+3.80%) |
Mar 28, 2022 | 213.90 | 215.43 | 206.93 | 210.88 | 846,444 | -3.19(-1.49%) |
Mar 25, 2022 | 210.65 | 214.50 | 208.99 | 214.06 | 850,130 | +3.38(+1.60%) |
Mar 24, 2022 | 204.64 | 211.21 | 203.14 | 210.69 | 765,443 | +5.84(+2.85%) |
Mar 23, 2022 | 199.93 | 208.79 | 199.39 | 204.85 | 918,350 | +2.57(+1.27%) |
Mar 22, 2022 | 195.76 | 203.02 | 194.71 | 202.28 | 1,008,317 | +6.81(+3.48%) |
Mar 21, 2022 | 195.81 | 197.39 | 189.88 | 195.47 | 832,065 | +0.43(+0.22%) |
Mar 18, 2022 | 193.47 | 195.85 | 191.50 | 195.04 | 1,369,264 | +1.84(+0.95%) |
Mar 17, 2022 | 184.81 | 193.42 | 184.81 | 193.20 | 718,229 | +5.43(+2.89%) |
Mar 16, 2022 | 182.49 | 190.45 | 182.38 | 187.77 | 907,248 | +9.13(+5.11%) |
Mar 15, 2022 | 172.17 | 179.38 | 169.64 | 178.64 | 849,828 | +5.56(+3.21%) |
Mar 14, 2022 | 181.51 | 182.78 | 172.07 | 173.08 | 991,269 | -8.32(-4.58%) |
Mar 11, 2022 | 185.34 | 187.97 | 181.28 | 181.40 | 783,912 | -3.54(-1.92%) |
Mar 10, 2022 | 181.26 | 185.87 | 180.18 | 184.94 | 800,176 | +1.22(+0.66%) |
Mar 09, 2022 | 185.11 | 186.48 | 178.92 | 183.73 | 1,357,084 | +6.27(+3.54%) |
Mar 08, 2022 | 168.41 | 181.26 | 166.92 | 177.45 | 1,487,868 | +8.49(+5.03%) |
Mar 07, 2022 | 177.30 | 178.50 | 168.03 | 168.96 | 1,070,925 | -6.85(-3.90%) |
Mar 04, 2022 | 179.66 | 181.40 | 171.54 | 175.81 | 1,340,099 | -7.13(-3.90%) |
Mar 03, 2022 | 189.98 | 191.29 | 181.15 | 182.94 | 1,091,762 | -4.70(-2.51%) |
Mar 02, 2022 | 185.71 | 188.62 | 180.43 | 187.64 | 856,168 | +4.59(+2.51%) |