Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 246.28 | 250.79 | 242.91 | 248.75 | 501,445 | +0.82(+0.33%) |
May 27, 2022 | 247.36 | 249.69 | 246.33 | 247.93 | 248,406 | +2.53(+1.03%) |
May 26, 2022 | 243.12 | 246.15 | 242.50 | 245.40 | 257,952 | +5.45(+2.27%) |
May 25, 2022 | 236.74 | 242.22 | 235.92 | 239.95 | 239,951 | +1.77(+0.74%) |
May 24, 2022 | 242.07 | 243.04 | 235.89 | 238.18 | 305,556 | -5.12(-2.11%) |
May 23, 2022 | 240.54 | 244.42 | 237.42 | 243.30 | 324,142 | +6.75(+2.86%) |
May 20, 2022 | 243.70 | 245.43 | 232.18 | 236.55 | 287,333 | -6.19(-2.55%) |
May 19, 2022 | 238.41 | 245.70 | 236.57 | 242.74 | 244,031 | +1.88(+0.78%) |
May 18, 2022 | 251.09 | 252.62 | 240.36 | 240.86 | 246,126 | -11.00(-4.37%) |
May 17, 2022 | 247.78 | 252.01 | 244.50 | 251.86 | 329,352 | +7.72(+3.16%) |
May 16, 2022 | 238.89 | 246.53 | 235.83 | 244.13 | 311,852 | +4.50(+1.88%) |
May 13, 2022 | 239.31 | 242.58 | 237.68 | 239.64 | 300,353 | +1.60(+0.67%) |
May 12, 2022 | 235.59 | 241.43 | 233.26 | 238.04 | 329,172 | +2.15(+0.91%) |
May 11, 2022 | 240.28 | 246.00 | 235.42 | 235.89 | 393,347 | -4.84(-2.01%) |
May 10, 2022 | 247.71 | 248.57 | 239.61 | 240.73 | 553,002 | -4.31(-1.76%) |
May 09, 2022 | 253.72 | 256.61 | 244.06 | 245.04 | 377,885 | -11.42(-4.45%) |
May 06, 2022 | 253.21 | 256.87 | 250.12 | 256.46 | 443,977 | +0.79(+0.31%) |
May 05, 2022 | 263.15 | 263.91 | 253.32 | 255.68 | 422,428 | -10.49(-3.94%) |
May 04, 2022 | 260.06 | 268.39 | 258.20 | 266.16 | 543,840 | +6.67(+2.57%) |
May 03, 2022 | 255.29 | 261.75 | 253.47 | 259.49 | 419,259 | +6.33(+2.50%) |
May 02, 2022 | 252.55 | 255.03 | 246.46 | 253.16 | 512,153 | +0.15(+0.06%) |
Apr 29, 2022 | 262.42 | 264.84 | 250.66 | 253.01 | 1,161,346 | +9.20(+3.77%) |
Apr 28, 2022 | 239.36 | 245.96 | 235.84 | 243.81 | 595,385 | +5.57(+2.34%) |
Apr 27, 2022 | 239.21 | 241.51 | 237.42 | 238.24 | 377,546 | -0.68(-0.29%) |
Apr 26, 2022 | 242.33 | 246.39 | 238.90 | 238.93 | 283,834 | -5.25(-2.15%) |
Apr 25, 2022 | 239.56 | 244.83 | 233.40 | 244.17 | 302,165 | +3.64(+1.51%) |
Apr 22, 2022 | 247.94 | 247.94 | 240.44 | 240.53 | 350,695 | -7.76(-3.12%) |
Apr 21, 2022 | 254.36 | 256.24 | 246.92 | 248.29 | 309,064 | -4.82(-1.90%) |
Apr 20, 2022 | 248.74 | 254.31 | 248.74 | 253.11 | 270,484 | +6.36(+2.58%) |
Apr 19, 2022 | 237.89 | 247.48 | 237.55 | 246.75 | 279,668 | +9.33(+3.93%) |
Apr 18, 2022 | 237.71 | 240.09 | 236.27 | 237.42 | 229,424 | -0.89(-0.37%) |
Apr 14, 2022 | 241.40 | 242.93 | 237.68 | 238.31 | 234,886 | -1.45(-0.61%) |
Apr 13, 2022 | 238.65 | 241.31 | 237.08 | 239.76 | 214,369 | +1.43(+0.60%) |
Apr 12, 2022 | 238.61 | 243.94 | 236.85 | 238.33 | 537,220 | +3.19(+1.36%) |
Apr 11, 2022 | 228.85 | 235.57 | 228.85 | 235.14 | 377,010 | +4.85(+2.11%) |
Apr 08, 2022 | 230.15 | 234.41 | 228.20 | 230.29 | 252,295 | +1.04(+0.46%) |
Apr 07, 2022 | 227.83 | 231.45 | 227.31 | 229.25 | 340,353 | +0.30(+0.13%) |
Apr 06, 2022 | 232.06 | 232.53 | 227.33 | 228.94 | 525,756 | -5.54(-2.36%) |
Apr 05, 2022 | 239.84 | 242.61 | 233.60 | 234.49 | 561,832 | -7.36(-3.04%) |
Apr 04, 2022 | 244.45 | 245.85 | 241.75 | 241.84 | 365,358 | -2.22(-0.91%) |
Apr 01, 2022 | 240.93 | 245.24 | 238.46 | 244.07 | 638,291 | +4.17(+1.74%) |
Mar 31, 2022 | 243.28 | 246.70 | 239.90 | 239.90 | 512,055 | -4.33(-1.77%) |
Mar 30, 2022 | 247.43 | 248.25 | 243.02 | 244.23 | 257,229 | -2.84(-1.15%) |
Mar 29, 2022 | 244.58 | 248.76 | 244.58 | 247.07 | 340,502 | +4.29(+1.77%) |
Mar 28, 2022 | 241.91 | 243.48 | 239.88 | 242.78 | 178,569 | +1.52(+0.63%) |
Mar 25, 2022 | 241.47 | 242.22 | 238.45 | 241.26 | 363,404 | +0.68(+0.28%) |
Mar 24, 2022 | 238.79 | 241.44 | 238.04 | 240.57 | 245,476 | +2.10(+0.88%) |
Mar 23, 2022 | 242.42 | 242.76 | 238.47 | 238.48 | 261,063 | -4.46(-1.84%) |
Mar 22, 2022 | 241.43 | 244.72 | 240.33 | 242.93 | 370,522 | +2.14(+0.89%) |
Mar 21, 2022 | 239.72 | 242.14 | 238.86 | 240.80 | 239,787 | +1.10(+0.46%) |
Mar 18, 2022 | 240.60 | 242.70 | 236.98 | 239.70 | 674,629 | -3.27(-1.35%) |
Mar 17, 2022 | 238.88 | 243.10 | 238.14 | 242.96 | 267,990 | +2.52(+1.05%) |
Mar 16, 2022 | 234.25 | 241.57 | 234.25 | 240.45 | 367,499 | +7.71(+3.31%) |
Mar 15, 2022 | 229.81 | 233.68 | 228.27 | 232.74 | 381,164 | +4.71(+2.07%) |
Mar 14, 2022 | 227.68 | 230.82 | 225.37 | 228.03 | 538,846 | +1.70(+0.75%) |
Mar 11, 2022 | 225.87 | 228.03 | 224.38 | 226.33 | 366,958 | +2.43(+1.08%) |
Mar 10, 2022 | 216.67 | 224.60 | 216.67 | 223.90 | 355,651 | +4.09(+1.86%) |
Mar 09, 2022 | 215.59 | 222.64 | 215.10 | 219.81 | 359,651 | +7.22(+3.40%) |
Mar 08, 2022 | 220.45 | 221.59 | 212.59 | 212.60 | 386,720 | -6.90(-3.14%) |
Mar 07, 2022 | 226.42 | 226.94 | 219.27 | 219.49 | 436,201 | -7.04(-3.11%) |
Mar 04, 2022 | 229.39 | 231.46 | 225.78 | 226.54 | 310,686 | -6.21(-2.67%) |
Mar 03, 2022 | 230.97 | 234.18 | 230.07 | 232.75 | 272,914 | +2.19(+0.95%) |
Mar 02, 2022 | 226.36 | 231.98 | 225.18 | 230.56 | 455,600 | +4.58(+2.02%) |