Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 238.14 | 239.10 | 232.01 | 236.95 | 588,510 | -0.69(-0.29%) |
May 27, 2022 | 239.85 | 242.30 | 237.10 | 237.64 | 500,802 | -0.68(-0.28%) |
May 26, 2022 | 229.89 | 238.40 | 229.89 | 238.32 | 343,930 | +10.81(+4.75%) |
May 25, 2022 | 222.00 | 229.83 | 222.00 | 227.51 | 537,245 | +4.24(+1.90%) |
May 24, 2022 | 222.73 | 224.38 | 217.68 | 223.27 | 576,781 | -2.14(-0.95%) |
May 23, 2022 | 221.56 | 229.23 | 217.08 | 225.42 | 548,653 | +5.49(+2.49%) |
May 20, 2022 | 222.69 | 223.13 | 215.65 | 219.93 | 479,553 | -0.07(-0.03%) |
May 19, 2022 | 212.86 | 223.08 | 212.86 | 220.00 | 483,190 | +4.49(+2.08%) |
May 18, 2022 | 217.38 | 221.18 | 214.71 | 215.50 | 237,570 | -5.50(-2.49%) |
May 17, 2022 | 222.58 | 224.22 | 217.52 | 221.00 | 454,810 | +3.63(+1.67%) |
May 16, 2022 | 222.25 | 223.14 | 216.08 | 217.37 | 420,393 | -5.36(-2.41%) |
May 13, 2022 | 219.84 | 224.00 | 219.84 | 222.73 | 311,660 | +5.49(+2.53%) |
May 12, 2022 | 213.65 | 221.07 | 212.79 | 217.24 | 449,182 | +1.14(+0.53%) |
May 11, 2022 | 223.82 | 227.90 | 215.24 | 216.11 | 327,703 | -10.48(-4.63%) |
May 10, 2022 | 225.77 | 229.88 | 221.37 | 226.59 | 523,651 | +5.12(+2.31%) |
May 09, 2022 | 229.40 | 230.96 | 220.33 | 221.47 | 320,666 | -11.97(-5.13%) |
May 06, 2022 | 234.12 | 234.50 | 227.91 | 233.44 | 332,622 | -1.23(-0.52%) |
May 05, 2022 | 240.56 | 244.24 | 232.72 | 234.67 | 306,110 | -10.51(-4.29%) |
May 04, 2022 | 239.12 | 245.63 | 233.46 | 245.18 | 366,429 | +6.47(+2.71%) |
May 03, 2022 | 241.93 | 243.59 | 236.62 | 238.71 | 330,987 | -0.88(-0.37%) |
May 02, 2022 | 239.76 | 241.48 | 235.02 | 239.59 | 423,092 | +0.81(+0.34%) |
Apr 29, 2022 | 242.28 | 247.12 | 238.11 | 238.78 | 307,212 | -3.64(-1.50%) |
Apr 28, 2022 | 245.99 | 246.78 | 240.03 | 242.42 | 484,734 | +0.05(+0.02%) |
Apr 27, 2022 | 239.64 | 243.92 | 235.89 | 242.37 | 389,156 | +3.37(+1.41%) |
Apr 26, 2022 | 244.37 | 245.51 | 237.03 | 239.00 | 428,695 | -8.58(-3.46%) |
Apr 25, 2022 | 235.53 | 247.97 | 233.97 | 247.58 | 658,771 | +12.03(+5.11%) |
Apr 22, 2022 | 239.81 | 240.44 | 233.65 | 235.54 | 409,961 | -4.79(-1.99%) |
Apr 21, 2022 | 248.97 | 250.61 | 239.75 | 240.34 | 410,033 | -4.29(-1.76%) |
Apr 20, 2022 | 250.34 | 250.48 | 244.61 | 244.63 | 409,980 | -4.56(-1.83%) |
Apr 19, 2022 | 242.82 | 249.43 | 242.82 | 249.19 | 285,833 | +5.40(+2.22%) |
Apr 18, 2022 | 243.75 | 246.98 | 241.89 | 243.78 | 244,573 | -0.94(-0.38%) |
Apr 14, 2022 | 242.46 | 247.10 | 242.37 | 244.72 | 310,483 | +2.71(+1.12%) |
Apr 13, 2022 | 233.08 | 243.29 | 232.44 | 242.02 | 449,089 | +10.07(+4.34%) |
Apr 12, 2022 | 232.79 | 237.21 | 231.09 | 231.95 | 290,112 | +1.13(+0.49%) |
Apr 11, 2022 | 228.15 | 233.55 | 227.02 | 230.82 | 259,368 | +1.08(+0.47%) |
Apr 08, 2022 | 233.60 | 234.87 | 229.22 | 229.74 | 293,675 | -4.10(-1.75%) |
Apr 07, 2022 | 233.40 | 235.26 | 226.49 | 233.83 | 362,334 | -0.75(-0.32%) |
Apr 06, 2022 | 235.47 | 236.00 | 229.87 | 234.59 | 302,007 | -4.55(-1.90%) |
Apr 05, 2022 | 242.53 | 244.29 | 238.13 | 239.13 | 231,586 | -2.96(-1.22%) |
Apr 04, 2022 | 243.37 | 243.37 | 240.73 | 242.09 | 385,646 | -1.53(-0.63%) |
Apr 01, 2022 | 246.49 | 248.43 | 241.59 | 243.62 | 273,119 | -0.90(-0.37%) |
Mar 31, 2022 | 248.10 | 250.96 | 244.53 | 244.53 | 332,213 | -3.84(-1.55%) |
Mar 30, 2022 | 249.99 | 253.14 | 246.39 | 248.37 | 300,271 | -3.55(-1.41%) |
Mar 29, 2022 | 245.47 | 253.94 | 245.31 | 251.92 | 499,591 | +10.16(+4.20%) |
Mar 28, 2022 | 240.61 | 243.52 | 237.84 | 241.76 | 433,906 | +0.75(+0.31%) |
Mar 25, 2022 | 241.91 | 242.23 | 237.56 | 241.02 | 436,995 | -0.17(-0.07%) |
Mar 24, 2022 | 239.25 | 241.36 | 235.50 | 241.19 | 265,446 | +2.98(+1.25%) |
Mar 23, 2022 | 242.65 | 244.73 | 237.17 | 238.20 | 613,842 | -7.48(-3.04%) |
Mar 22, 2022 | 245.06 | 249.51 | 244.14 | 245.68 | 490,241 | +0.60(+0.24%) |
Mar 21, 2022 | 253.20 | 253.20 | 244.51 | 245.08 | 718,930 | -8.67(-3.42%) |
Mar 18, 2022 | 249.93 | 255.00 | 249.01 | 253.76 | 642,343 | +2.99(+1.19%) |
Mar 17, 2022 | 245.78 | 251.08 | 245.78 | 250.76 | 392,379 | +0.98(+0.39%) |
Mar 16, 2022 | 235.21 | 250.82 | 234.32 | 249.78 | 637,836 | +17.42(+7.50%) |
Mar 15, 2022 | 231.28 | 244.99 | 227.63 | 232.36 | 1,217,207 | +6.68(+2.96%) |
Mar 14, 2022 | 223.85 | 230.71 | 223.40 | 225.69 | 941,257 | +0.50(+0.22%) |
Mar 11, 2022 | 229.19 | 229.66 | 223.89 | 225.18 | 450,701 | -2.39(-1.05%) |
Mar 10, 2022 | 216.28 | 229.15 | 227.57 | 632,558 | +6.38(+2.88%) | |
Mar 09, 2022 | 223.85 | 226.58 | 220.46 | 221.19 | 410,460 | +5.70(+2.64%) |
Mar 08, 2022 | 210.98 | 220.51 | 206.46 | 215.49 | 535,974 | +6.13(+2.93%) |
Mar 07, 2022 | 227.53 | 227.78 | 208.85 | 209.37 | 756,483 | -17.72(-7.80%) |
Mar 04, 2022 | 233.30 | 234.90 | 224.42 | 227.09 | 712,669 | -7.81(-3.33%) |
Mar 03, 2022 | 247.15 | 249.10 | 233.76 | 234.90 | 670,915 | -11.19(-4.55%) |
Mar 02, 2022 | 237.23 | 247.65 | 235.48 | 246.09 | 791,989 | +11.13(+4.74%) |