Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 232.84 | 233.78 | 226.85 | 231.68 | 601,903 | -0.67(-0.29%) |
May 27, 2022 | 234.51 | 236.91 | 231.83 | 232.35 | 512,199 | -0.66(-0.28%) |
May 26, 2022 | 224.77 | 233.09 | 224.77 | 233.01 | 351,757 | +10.56(+4.75%) |
May 25, 2022 | 217.06 | 224.72 | 217.06 | 222.45 | 549,471 | +4.14(+1.90%) |
May 24, 2022 | 217.77 | 219.39 | 212.83 | 218.31 | 589,907 | -2.09(-0.95%) |
May 23, 2022 | 216.63 | 224.13 | 212.25 | 220.40 | 561,139 | +5.36(+2.49%) |
May 20, 2022 | 217.74 | 218.17 | 210.85 | 215.04 | 490,466 | -0.06(-0.03%) |
May 19, 2022 | 208.13 | 218.11 | 208.13 | 215.10 | 494,186 | +4.39(+2.08%) |
May 18, 2022 | 212.55 | 216.26 | 209.93 | 210.71 | 242,976 | -5.37(-2.49%) |
May 17, 2022 | 217.63 | 219.23 | 212.68 | 216.08 | 465,160 | +3.56(+1.67%) |
May 16, 2022 | 217.31 | 218.18 | 211.27 | 212.53 | 429,960 | -5.25(-2.41%) |
May 13, 2022 | 214.95 | 219.01 | 214.95 | 217.77 | 318,752 | +5.37(+2.53%) |
May 12, 2022 | 208.90 | 216.15 | 208.05 | 212.41 | 459,404 | +1.11(+0.53%) |
May 11, 2022 | 218.84 | 222.83 | 210.45 | 211.30 | 335,161 | -10.25(-4.63%) |
May 10, 2022 | 220.75 | 224.76 | 216.44 | 221.55 | 535,568 | +5.01(+2.31%) |
May 09, 2022 | 224.29 | 225.82 | 215.43 | 216.54 | 327,964 | -11.70(-5.13%) |
May 06, 2022 | 228.92 | 229.28 | 222.84 | 228.25 | 340,191 | -1.20(-0.52%) |
May 05, 2022 | 235.21 | 238.81 | 227.55 | 229.45 | 313,076 | -10.28(-4.29%) |
May 04, 2022 | 233.80 | 240.17 | 228.26 | 239.73 | 374,768 | +6.33(+2.71%) |
May 03, 2022 | 236.55 | 238.17 | 231.36 | 233.40 | 338,519 | -0.86(-0.37%) |
May 02, 2022 | 234.43 | 236.11 | 229.79 | 234.26 | 432,721 | +0.79(+0.34%) |
Apr 29, 2022 | 236.89 | 241.62 | 232.81 | 233.47 | 314,204 | -3.55(-1.50%) |
Apr 28, 2022 | 240.52 | 241.29 | 234.69 | 237.03 | 495,766 | +0.05(+0.02%) |
Apr 27, 2022 | 234.31 | 238.50 | 230.64 | 236.98 | 398,013 | +3.30(+1.41%) |
Apr 26, 2022 | 238.93 | 240.05 | 231.75 | 233.68 | 438,451 | -8.39(-3.46%) |
Apr 25, 2022 | 230.29 | 242.46 | 228.77 | 242.07 | 673,763 | +11.77(+5.11%) |
Apr 22, 2022 | 234.47 | 235.09 | 228.45 | 230.30 | 419,291 | -4.69(-1.99%) |
Apr 21, 2022 | 243.43 | 245.04 | 234.41 | 234.99 | 419,365 | -4.20(-1.76%) |
Apr 20, 2022 | 244.77 | 244.91 | 239.17 | 239.19 | 419,310 | -4.45(-1.83%) |
Apr 19, 2022 | 237.42 | 243.88 | 237.42 | 243.64 | 292,338 | +5.28(+2.22%) |
Apr 18, 2022 | 238.32 | 241.48 | 236.50 | 238.36 | 250,139 | -0.92(-0.38%) |
Apr 14, 2022 | 237.06 | 241.60 | 236.97 | 239.28 | 317,549 | +2.65(+1.12%) |
Apr 13, 2022 | 227.90 | 237.87 | 227.27 | 236.63 | 459,309 | +9.85(+4.34%) |
Apr 12, 2022 | 227.61 | 231.93 | 225.95 | 226.78 | 296,714 | +1.10(+0.49%) |
Apr 11, 2022 | 223.07 | 228.35 | 221.97 | 225.68 | 265,271 | +1.06(+0.47%) |
Apr 08, 2022 | 228.40 | 229.64 | 224.12 | 224.63 | 300,358 | -4.00(-1.75%) |
Apr 07, 2022 | 228.21 | 230.03 | 221.45 | 228.63 | 370,580 | -0.74(-0.32%) |
Apr 06, 2022 | 230.23 | 230.74 | 224.75 | 229.37 | 308,880 | -4.45(-1.90%) |
Apr 05, 2022 | 237.14 | 238.85 | 232.83 | 233.81 | 236,856 | -2.89(-1.22%) |
Apr 04, 2022 | 237.96 | 237.96 | 235.37 | 236.71 | 394,423 | -1.50(-0.63%) |
Apr 01, 2022 | 241.00 | 242.90 | 236.21 | 238.20 | 279,335 | -0.88(-0.37%) |
Mar 31, 2022 | 242.57 | 245.38 | 239.09 | 239.09 | 339,773 | -3.76(-1.55%) |
Mar 30, 2022 | 244.43 | 247.50 | 240.91 | 242.84 | 307,104 | -3.47(-1.41%) |
Mar 29, 2022 | 240.00 | 248.29 | 239.85 | 246.31 | 510,960 | +9.93(+4.20%) |
Mar 28, 2022 | 235.25 | 238.10 | 232.54 | 236.38 | 443,781 | +0.73(+0.31%) |
Mar 25, 2022 | 236.53 | 236.84 | 232.27 | 235.66 | 446,940 | -0.16(-0.07%) |
Mar 24, 2022 | 233.92 | 235.99 | 230.26 | 235.82 | 271,487 | +2.92(+1.25%) |
Mar 23, 2022 | 237.25 | 239.28 | 231.89 | 232.90 | 627,812 | -7.31(-3.04%) |
Mar 22, 2022 | 239.61 | 243.96 | 238.71 | 240.21 | 501,397 | +0.58(+0.24%) |
Mar 21, 2022 | 247.56 | 247.56 | 239.07 | 239.63 | 735,291 | -8.48(-3.42%) |
Mar 18, 2022 | 244.37 | 249.32 | 243.47 | 248.11 | 656,961 | +2.93(+1.19%) |
Mar 17, 2022 | 240.31 | 245.49 | 240.31 | 245.18 | 401,309 | +0.96(+0.39%) |
Mar 16, 2022 | 229.97 | 245.24 | 229.10 | 244.23 | 652,351 | +17.03(+7.50%) |
Mar 15, 2022 | 226.13 | 239.54 | 222.57 | 227.19 | 1,244,907 | +6.53(+2.96%) |
Mar 14, 2022 | 218.87 | 225.58 | 218.43 | 220.66 | 962,677 | +0.49(+0.22%) |
Mar 11, 2022 | 224.09 | 224.55 | 218.90 | 220.17 | 460,958 | -2.33(-1.05%) |
Mar 10, 2022 | 211.46 | 224.05 | 222.51 | 646,953 | +6.24(+2.88%) | |
Mar 09, 2022 | 218.87 | 221.53 | 215.56 | 216.27 | 419,802 | +5.57(+2.64%) |
Mar 08, 2022 | 206.28 | 215.60 | 201.86 | 210.70 | 548,171 | +5.99(+2.93%) |
Mar 07, 2022 | 222.47 | 222.72 | 204.21 | 204.71 | 773,699 | -17.33(-7.80%) |
Mar 04, 2022 | 228.10 | 229.67 | 219.42 | 222.03 | 728,887 | -7.64(-3.33%) |
Mar 03, 2022 | 241.65 | 243.56 | 228.56 | 229.67 | 686,183 | -10.94(-4.55%) |
Mar 02, 2022 | 231.95 | 242.14 | 230.24 | 240.62 | 810,013 | +10.88(+4.73%) |