Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 260.71 | 261.37 | 250.06 | 256.11 | 2,751,251 | -10.33(-3.88%) |
May 27, 2022 | 254.72 | 269.15 | 253.31 | 266.44 | 1,985,411 | +15.61(+6.22%) |
May 26, 2022 | 235.19 | 254.02 | 233.38 | 250.83 | 2,303,582 | +17.25(+7.38%) |
May 25, 2022 | 239.96 | 243.10 | 228.55 | 233.58 | 1,558,362 | -5.55(-2.32%) |
May 24, 2022 | 239.26 | 245.77 | 233.49 | 239.13 | 2,238,529 | +0.21(+0.09%) |
May 23, 2022 | 236.03 | 239.60 | 231.59 | 238.92 | 1,019,445 | +6.39(+2.75%) |
May 20, 2022 | 237.66 | 239.10 | 224.33 | 232.53 | 1,136,703 | -2.60(-1.10%) |
May 19, 2022 | 230.80 | 239.10 | 230.01 | 235.13 | 1,085,886 | +3.05(+1.31%) |
May 18, 2022 | 233.20 | 240.85 | 230.22 | 232.08 | 1,126,384 | -3.20(-1.36%) |
May 17, 2022 | 228.65 | 235.37 | 227.41 | 235.27 | 1,160,684 | +12.70(+5.70%) |
May 16, 2022 | 222.34 | 230.09 | 219.97 | 222.58 | 991,001 | -2.46(-1.09%) |
May 13, 2022 | 213.71 | 227.39 | 213.71 | 225.04 | 1,096,736 | +15.12(+7.20%) |
May 12, 2022 | 208.54 | 214.40 | 201.13 | 209.92 | 1,411,196 | +0.41(+0.20%) |
May 11, 2022 | 217.34 | 224.18 | 209.11 | 209.51 | 1,224,075 | -8.26(-3.79%) |
May 10, 2022 | 223.42 | 225.71 | 209.97 | 217.77 | 1,939,613 | -0.21(-0.09%) |
May 09, 2022 | 234.06 | 235.44 | 217.12 | 217.97 | 2,462,963 | -20.43(-8.57%) |
May 06, 2022 | 231.60 | 238.89 | 224.23 | 238.40 | 2,360,125 | +5.81(+2.50%) |
May 05, 2022 | 234.06 | 239.16 | 217.68 | 232.59 | 3,802,938 | +20.68(+9.76%) |
May 04, 2022 | 207.41 | 211.91 | 200.92 | 211.91 | 2,121,634 | +18.05(+9.31%) |
May 03, 2022 | 187.42 | 195.15 | 187.22 | 193.86 | 943,687 | +5.61(+2.98%) |
May 02, 2022 | 188.76 | 191.14 | 182.09 | 188.25 | 1,037,778 | -1.39(-0.73%) |
Apr 29, 2022 | 192.13 | 198.71 | 188.63 | 189.64 | 1,005,928 | -2.39(-1.24%) |
Apr 28, 2022 | 190.98 | 193.04 | 184.67 | 192.03 | 959,160 | +2.98(+1.58%) |
Apr 27, 2022 | 184.26 | 193.13 | 184.26 | 189.05 | 1,024,069 | +4.40(+2.38%) |
Apr 26, 2022 | 193.78 | 195.22 | 184.53 | 184.66 | 1,029,544 | -10.52(-5.39%) |
Apr 25, 2022 | 194.82 | 196.88 | 187.94 | 195.18 | 1,555,733 | -2.14(-1.09%) |
Apr 22, 2022 | 204.09 | 207.22 | 197.06 | 197.32 | 892,037 | -6.49(-3.18%) |
Apr 21, 2022 | 217.32 | 219.02 | 202.69 | 203.81 | 1,210,630 | -9.79(-4.58%) |
Apr 20, 2022 | 218.00 | 218.53 | 212.01 | 213.60 | 787,221 | -0.94(-0.44%) |
Apr 19, 2022 | 206.66 | 215.11 | 203.74 | 214.54 | 730,401 | +8.34(+4.04%) |
Apr 18, 2022 | 207.36 | 209.91 | 205.00 | 206.20 | 575,435 | -1.20(-0.58%) |
Apr 14, 2022 | 209.45 | 211.66 | 206.74 | 207.40 | 582,223 | -1.58(-0.76%) |
Apr 13, 2022 | 203.35 | 209.18 | 202.61 | 208.99 | 526,107 | +7.36(+3.65%) |
Apr 12, 2022 | 205.25 | 209.47 | 199.13 | 201.63 | 722,146 | -0.96(-0.48%) |
Apr 11, 2022 | 203.91 | 205.69 | 198.13 | 202.59 | 1,071,771 | -4.92(-2.37%) |
Apr 08, 2022 | 209.14 | 211.14 | 202.78 | 207.51 | 749,515 | -0.84(-0.40%) |
Apr 07, 2022 | 208.49 | 211.44 | 202.42 | 208.35 | 898,643 | +0.37(+0.18%) |
Apr 06, 2022 | 212.38 | 212.38 | 202.11 | 207.97 | 1,404,977 | -5.73(-2.68%) |
Apr 05, 2022 | 223.24 | 224.49 | 213.49 | 213.71 | 1,154,904 | -8.60(-3.87%) |
Apr 04, 2022 | 220.43 | 222.62 | 216.50 | 222.30 | 756,552 | +1.10(+0.50%) |
Apr 01, 2022 | 220.29 | 224.60 | 218.70 | 221.20 | 879,058 | +3.71(+1.70%) |
Mar 31, 2022 | 218.65 | 226.20 | 217.41 | 217.49 | 1,160,094 | -1.97(-0.90%) |
Mar 30, 2022 | 217.23 | 222.85 | 215.79 | 219.46 | 949,825 | +0.66(+0.30%) |
Mar 29, 2022 | 214.40 | 220.18 | 210.59 | 218.80 | 873,997 | +8.01(+3.80%) |
Mar 28, 2022 | 213.81 | 215.34 | 206.85 | 210.79 | 846,773 | -3.19(-1.49%) |
Mar 25, 2022 | 210.57 | 214.41 | 208.91 | 213.98 | 850,461 | +3.37(+1.60%) |
Mar 24, 2022 | 204.56 | 211.13 | 203.06 | 210.61 | 765,741 | +5.84(+2.85%) |
Mar 23, 2022 | 199.85 | 208.71 | 199.31 | 204.77 | 918,708 | +2.57(+1.27%) |
Mar 22, 2022 | 195.69 | 202.94 | 194.64 | 202.20 | 1,008,709 | +6.81(+3.48%) |
Mar 21, 2022 | 195.73 | 197.31 | 189.81 | 195.39 | 832,389 | +0.43(+0.22%) |
Mar 18, 2022 | 193.40 | 195.78 | 191.43 | 194.96 | 1,369,797 | +1.84(+0.95%) |
Mar 17, 2022 | 184.73 | 193.35 | 184.73 | 193.12 | 718,509 | +5.42(+2.89%) |
Mar 16, 2022 | 182.42 | 190.38 | 182.31 | 187.70 | 907,601 | +9.13(+5.11%) |
Mar 15, 2022 | 172.10 | 179.31 | 169.57 | 178.57 | 850,159 | +5.56(+3.21%) |
Mar 14, 2022 | 181.44 | 182.71 | 172.00 | 173.02 | 991,654 | -8.31(-4.58%) |
Mar 11, 2022 | 185.26 | 187.90 | 181.21 | 181.33 | 784,217 | -3.54(-1.92%) |
Mar 10, 2022 | 181.19 | 185.79 | 180.10 | 184.87 | 800,488 | +1.22(+0.66%) |
Mar 09, 2022 | 185.04 | 186.40 | 178.85 | 183.66 | 1,357,612 | +6.27(+3.54%) |
Mar 08, 2022 | 168.34 | 181.19 | 166.85 | 177.38 | 1,488,447 | +8.49(+5.03%) |
Mar 07, 2022 | 177.23 | 178.43 | 167.96 | 168.89 | 1,071,341 | -6.85(-3.90%) |
Mar 04, 2022 | 179.59 | 181.33 | 171.47 | 175.75 | 1,340,621 | -7.12(-3.90%) |
Mar 03, 2022 | 189.91 | 191.21 | 181.08 | 182.87 | 1,092,186 | -4.70(-2.51%) |
Mar 02, 2022 | 185.64 | 188.54 | 180.36 | 187.57 | 856,501 | +4.59(+2.51%) |