Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 239.27 | 240.09 | 235.83 | 239.49 | 282,582 | +0.17(+0.07%) |
May 27, 2022 | 235.87 | 239.50 | 235.66 | 239.32 | 224,505 | +5.45(+2.33%) |
May 26, 2022 | 229.49 | 235.82 | 228.59 | 233.87 | 210,147 | +5.26(+2.30%) |
May 25, 2022 | 226.87 | 230.63 | 226.87 | 228.60 | 274,162 | -0.04(-0.02%) |
May 24, 2022 | 230.34 | 231.07 | 225.44 | 228.64 | 307,629 | -3.49(-1.51%) |
May 23, 2022 | 232.50 | 234.77 | 231.19 | 232.13 | 246,781 | +1.03(+0.45%) |
May 20, 2022 | 232.67 | 232.82 | 224.49 | 231.10 | 324,099 | -0.54(-0.23%) |
May 19, 2022 | 229.63 | 235.38 | 227.57 | 231.65 | 265,891 | -0.37(-0.16%) |
May 18, 2022 | 246.06 | 247.95 | 231.80 | 232.01 | 445,552 | -15.70(-6.34%) |
May 17, 2022 | 245.52 | 248.89 | 242.15 | 247.71 | 216,408 | +5.50(+2.27%) |
May 16, 2022 | 240.20 | 243.42 | 238.19 | 242.21 | 276,565 | +0.38(+0.16%) |
May 13, 2022 | 241.80 | 243.56 | 239.87 | 241.83 | 225,304 | +2.37(+0.99%) |
May 12, 2022 | 231.01 | 239.66 | 229.77 | 239.46 | 347,402 | +5.80(+2.48%) |
May 11, 2022 | 238.63 | 245.18 | 233.54 | 233.66 | 518,906 | -5.45(-2.28%) |
May 10, 2022 | 241.01 | 241.37 | 233.18 | 239.11 | 409,811 | +0.43(+0.18%) |
May 09, 2022 | 237.35 | 241.73 | 236.40 | 238.68 | 268,781 | -1.79(-0.74%) |
May 06, 2022 | 242.06 | 243.03 | 236.79 | 240.47 | 270,764 | -3.33(-1.37%) |
May 05, 2022 | 253.56 | 255.41 | 241.59 | 243.81 | 329,261 | -12.77(-4.98%) |
May 04, 2022 | 247.69 | 256.86 | 245.41 | 256.58 | 277,538 | +8.98(+3.63%) |
May 03, 2022 | 249.87 | 251.48 | 245.04 | 247.59 | 383,677 | -1.98(-0.79%) |
May 02, 2022 | 248.71 | 254.08 | 244.84 | 249.57 | 360,147 | -0.37(-0.15%) |
Apr 29, 2022 | 259.44 | 261.14 | 249.39 | 249.93 | 409,915 | -11.95(-4.56%) |
Apr 28, 2022 | 265.05 | 265.95 | 259.07 | 261.89 | 307,563 | -1.69(-0.64%) |
Apr 27, 2022 | 266.26 | 269.15 | 261.79 | 263.57 | 275,774 | -3.14(-1.18%) |
Apr 26, 2022 | 269.42 | 271.89 | 265.80 | 266.71 | 202,726 | -5.64(-2.07%) |
Apr 25, 2022 | 272.31 | 273.10 | 263.87 | 272.35 | 244,278 | -0.25(-0.09%) |
Apr 22, 2022 | 279.79 | 280.30 | 269.86 | 272.61 | 294,804 | -7.83(-2.79%) |
Apr 21, 2022 | 273.24 | 290.67 | 273.24 | 280.44 | 720,388 | +11.95(+4.45%) |
Apr 20, 2022 | 269.37 | 272.48 | 268.41 | 268.48 | 305,841 | +0.79(+0.29%) |
Apr 19, 2022 | 261.92 | 268.24 | 261.92 | 267.70 | 254,639 | +5.79(+2.21%) |
Apr 18, 2022 | 269.79 | 271.31 | 259.62 | 261.91 | 342,735 | -8.27(-3.06%) |
Apr 14, 2022 | 275.98 | 276.96 | 269.04 | 270.18 | 414,709 | -5.94(-2.15%) |
Apr 13, 2022 | 268.63 | 277.12 | 266.14 | 276.12 | 403,226 | +7.35(+2.73%) |
Apr 12, 2022 | 271.64 | 275.77 | 267.76 | 268.77 | 322,132 | -1.95(-0.72%) |
Apr 11, 2022 | 278.36 | 280.23 | 269.66 | 270.73 | 306,251 | -8.53(-3.05%) |
Apr 08, 2022 | 276.40 | 280.14 | 275.55 | 279.25 | 188,574 | +2.69(+0.97%) |
Apr 07, 2022 | 273.26 | 278.41 | 272.36 | 276.56 | 269,666 | +4.29(+1.57%) |
Apr 06, 2022 | 278.19 | 280.02 | 270.37 | 272.28 | 276,425 | -8.90(-3.16%) |
Apr 05, 2022 | 283.55 | 285.69 | 280.91 | 281.18 | 439,435 | -2.87(-1.01%) |
Apr 04, 2022 | 282.99 | 285.44 | 281.27 | 284.05 | 332,961 | +1.23(+0.43%) |
Apr 01, 2022 | 282.73 | 285.35 | 279.15 | 282.82 | 337,515 | -0.41(-0.14%) |
Mar 31, 2022 | 285.92 | 288.96 | 283.13 | 283.23 | 325,002 | -3.29(-1.15%) |
Mar 30, 2022 | 283.34 | 286.90 | 282.99 | 286.52 | 224,626 | +3.02(+1.07%) |
Mar 29, 2022 | 283.83 | 286.82 | 282.36 | 283.50 | 270,053 | +1.13(+0.40%) |
Mar 28, 2022 | 277.06 | 282.66 | 275.55 | 282.37 | 157,846 | +5.12(+1.85%) |
Mar 25, 2022 | 276.69 | 279.07 | 275.26 | 277.24 | 234,254 | +0.50(+0.18%) |
Mar 24, 2022 | 281.36 | 281.91 | 275.34 | 276.74 | 258,195 | -2.43(-0.87%) |
Mar 23, 2022 | 278.42 | 280.61 | 277.78 | 279.17 | 315,504 | -0.77(-0.28%) |
Mar 22, 2022 | 282.87 | 285.50 | 278.03 | 279.94 | 239,091 | -2.29(-0.81%) |
Mar 21, 2022 | 287.67 | 289.94 | 278.41 | 282.23 | 194,898 | -4.88(-1.70%) |
Mar 18, 2022 | 281.01 | 287.53 | 278.98 | 287.11 | 457,413 | +6.33(+2.25%) |
Mar 17, 2022 | 272.41 | 281.41 | 270.95 | 280.78 | 221,321 | +7.58(+2.77%) |
Mar 16, 2022 | 272.60 | 275.00 | 267.43 | 273.20 | 170,717 | +0.61(+0.22%) |
Mar 15, 2022 | 270.31 | 272.73 | 268.10 | 272.59 | 164,495 | +4.49(+1.68%) |
Mar 14, 2022 | 265.68 | 270.79 | 265.68 | 268.10 | 159,524 | +3.67(+1.39%) |
Mar 11, 2022 | 267.08 | 269.73 | 264.15 | 264.42 | 188,103 | -1.72(-0.65%) |
Mar 10, 2022 | 263.77 | 266.28 | 266.14 | 192,509 | -0.20(-0.08%) | |
Mar 09, 2022 | 268.28 | 268.49 | 264.35 | 266.35 | 191,709 | +1.92(+0.73%) |
Mar 08, 2022 | 263.89 | 269.89 | 263.89 | 264.42 | 252,530 | +0.09(+0.04%) |
Mar 07, 2022 | 262.86 | 266.77 | 261.04 | 264.33 | 239,855 | +0.40(+0.15%) |
Mar 04, 2022 | 258.10 | 263.97 | 257.01 | 263.93 | 174,264 | +3.85(+1.48%) |
Mar 03, 2022 | 260.00 | 262.02 | 257.87 | 260.08 | 116,691 | +0.61(+0.24%) |
Mar 02, 2022 | 255.53 | 260.77 | 255.53 | 259.47 | 172,483 | +5.41(+2.13%) |