Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 255.00 | 256.85 | 243.81 | 247.08 | 1,917,924 | -9.09(-3.55%) |
May 27, 2022 | 250.48 | 259.22 | 247.74 | 256.17 | 1,344,590 | +14.93(+6.19%) |
May 26, 2022 | 231.16 | 244.00 | 230.44 | 241.24 | 1,225,450 | +10.02(+4.33%) |
May 25, 2022 | 219.05 | 234.03 | 216.32 | 231.22 | 1,256,268 | +15.59(+7.23%) |
May 24, 2022 | 225.06 | 226.50 | 211.67 | 215.63 | 1,204,081 | -15.04(-6.52%) |
May 23, 2022 | 225.22 | 231.25 | 218.00 | 230.67 | 1,103,209 | +9.83(+4.45%) |
May 20, 2022 | 224.59 | 226.88 | 208.55 | 220.84 | 1,061,591 | -2.85(-1.27%) |
May 19, 2022 | 208.80 | 228.71 | 207.96 | 223.69 | 1,134,467 | +13.88(+6.62%) |
May 18, 2022 | 220.91 | 226.76 | 206.74 | 209.81 | 1,071,502 | -16.10(-7.13%) |
May 17, 2022 | 225.00 | 227.26 | 217.58 | 225.91 | 885,358 | +6.07(+2.76%) |
May 16, 2022 | 222.90 | 229.08 | 218.96 | 219.84 | 509,690 | -6.65(-2.94%) |
May 13, 2022 | 218.48 | 228.12 | 218.48 | 226.49 | 879,041 | +12.46(+5.82%) |
May 12, 2022 | 200.00 | 221.59 | 197.94 | 214.03 | 1,566,849 | +9.41(+4.60%) |
May 11, 2022 | 220.74 | 223.14 | 203.89 | 204.62 | 1,184,936 | -18.71(-8.38%) |
May 10, 2022 | 232.18 | 233.88 | 212.10 | 223.33 | 1,322,886 | -4.11(-1.81%) |
May 09, 2022 | 235.40 | 237.42 | 223.29 | 227.44 | 1,216,072 | -14.25(-5.90%) |
May 06, 2022 | 257.71 | 257.71 | 237.07 | 241.69 | 1,231,601 | -18.83(-7.23%) |
May 05, 2022 | 261.27 | 267.17 | 254.20 | 260.52 | 1,509,660 | -1.26(-0.48%) |
May 04, 2022 | 244.55 | 268.58 | 237.82 | 261.78 | 2,392,404 | +27.61(+11.79%) |
May 03, 2022 | 225.02 | 238.35 | 223.72 | 234.17 | 1,408,660 | +7.48(+3.30%) |
May 02, 2022 | 218.70 | 226.81 | 217.10 | 226.69 | 1,060,014 | +7.31(+3.33%) |
Apr 29, 2022 | 232.72 | 237.22 | 218.93 | 219.38 | 820,586 | -13.94(-5.97%) |
Apr 28, 2022 | 233.49 | 235.00 | 222.34 | 233.32 | 911,109 | +3.00(+1.30%) |
Apr 27, 2022 | 231.00 | 238.97 | 229.94 | 230.32 | 850,735 | +0.37(+0.16%) |
Apr 26, 2022 | 243.78 | 244.85 | 228.88 | 229.95 | 1,198,786 | -15.39(-6.27%) |
Apr 25, 2022 | 234.03 | 245.36 | 232.01 | 245.34 | 888,320 | +7.36(+3.09%) |
Apr 22, 2022 | 242.23 | 248.66 | 236.93 | 237.98 | 869,714 | -3.02(-1.25%) |
Apr 21, 2022 | 261.53 | 262.72 | 233.03 | 241.00 | 1,598,072 | -18.73(-7.21%) |
Apr 20, 2022 | 270.00 | 270.88 | 258.07 | 259.73 | 831,155 | -7.47(-2.80%) |
Apr 19, 2022 | 248.87 | 268.94 | 247.56 | 267.20 | 970,879 | +17.93(+7.19%) |
Apr 18, 2022 | 250.00 | 251.00 | 245.40 | 249.27 | 979,845 | -1.92(-0.76%) |
Apr 14, 2022 | 269.43 | 269.71 | 250.06 | 251.19 | 1,245,890 | -16.90(-6.30%) |
Apr 13, 2022 | 265.01 | 268.36 | 261.69 | 268.09 | 1,066,735 | +3.19(+1.20%) |
Apr 12, 2022 | 275.29 | 284.57 | 263.15 | 264.90 | 1,382,432 | -12.50(-4.51%) |
Apr 11, 2022 | 285.00 | 296.00 | 276.62 | 277.40 | 872,029 | -10.01(-3.48%) |
Apr 08, 2022 | 296.16 | 296.16 | 286.59 | 287.41 | 665,778 | -9.55(-3.22%) |
Apr 07, 2022 | 297.18 | 300.58 | 293.23 | 296.96 | 575,927 | -3.12(-1.04%) |
Apr 06, 2022 | 308.76 | 308.92 | 292.17 | 300.08 | 1,260,386 | -15.93(-5.04%) |
Apr 05, 2022 | 328.31 | 328.60 | 314.00 | 316.01 | 1,074,605 | +0.58(+0.18%) |
Apr 04, 2022 | 301.14 | 315.59 | 301.14 | 315.43 | 557,089 | +14.43(+4.79%) |
Apr 01, 2022 | 298.74 | 303.48 | 296.53 | 301.00 | 636,191 | +3.74(+1.26%) |
Mar 31, 2022 | 313.14 | 314.88 | 297.12 | 297.26 | 720,192 | -13.80(-4.44%) |
Mar 30, 2022 | 318.28 | 319.68 | 309.92 | 311.06 | 520,607 | -10.08(-3.14%) |
Mar 29, 2022 | 317.25 | 322.55 | 311.51 | 321.14 | 416,261 | +8.81(+2.82%) |
Mar 28, 2022 | 312.00 | 320.65 | 306.51 | 312.33 | 440,026 | -0.28(-0.09%) |
Mar 25, 2022 | 321.53 | 322.89 | 305.64 | 312.61 | 517,261 | -10.81(-3.34%) |
Mar 24, 2022 | 318.64 | 324.35 | 312.20 | 323.42 | 364,909 | +5.93(+1.87%) |
Mar 23, 2022 | 318.05 | 326.85 | 315.73 | 317.49 | 360,067 | -6.42(-1.98%) |
Mar 22, 2022 | 312.00 | 328.20 | 310.62 | 323.91 | 575,236 | +11.87(+3.80%) |
Mar 21, 2022 | 314.66 | 319.99 | 307.02 | 312.04 | 476,115 | -7.29(-2.28%) |
Mar 18, 2022 | 309.64 | 322.34 | 309.12 | 319.33 | 879,626 | +9.49(+3.06%) |
Mar 17, 2022 | 304.66 | 313.70 | 302.87 | 309.84 | 526,746 | +4.38(+1.43%) |
Mar 16, 2022 | 290.70 | 306.23 | 290.70 | 305.46 | 800,654 | +18.48(+6.44%) |
Mar 15, 2022 | 277.08 | 287.79 | 270.97 | 286.98 | 522,791 | +11.04(+4.00%) |
Mar 14, 2022 | 279.30 | 286.25 | 271.06 | 275.94 | 597,191 | -5.70(-2.02%) |
Mar 11, 2022 | 302.03 | 306.12 | 281.35 | 281.64 | 796,013 | -21.57(-7.11%) |
Mar 10, 2022 | 305.00 | 315.00 | 295.28 | 303.21 | 646,284 | -7.99(-2.57%) |
Mar 09, 2022 | 311.79 | 314.56 | 298.39 | 311.20 | 633,214 | +5.08(+1.66%) |
Mar 08, 2022 | 309.22 | 316.88 | 301.92 | 306.12 | 746,282 | -6.23(-1.99%) |
Mar 07, 2022 | 320.98 | 322.35 | 310.35 | 312.35 | 715,741 | -5.14(-1.62%) |
Mar 04, 2022 | 321.19 | 329.50 | 309.42 | 317.49 | 611,388 | -2.39(-0.75%) |
Mar 03, 2022 | 320.38 | 324.99 | 312.41 | 319.88 | 626,284 | +3.47(+1.10%) |
Mar 02, 2022 | 321.52 | 323.11 | 313.66 | 316.41 | 715,499 | -4.83(-1.50%) |