Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 234.93 | 236.55 | 231.77 | 234.31 | 2,875,625 | -1.27(-0.54%) |
May 27, 2022 | 230.23 | 235.59 | 230.23 | 235.58 | 1,737,648 | +7.59(+3.33%) |
May 26, 2022 | 221.81 | 229.13 | 221.75 | 227.99 | 2,369,650 | +5.85(+2.63%) |
May 25, 2022 | 217.73 | 223.65 | 217.65 | 222.14 | 1,732,493 | +3.10(+1.41%) |
May 24, 2022 | 219.65 | 220.18 | 215.26 | 219.04 | 2,298,290 | -4.50(-2.01%) |
May 23, 2022 | 220.77 | 223.79 | 218.87 | 223.54 | 1,991,998 | +3.88(+1.76%) |
May 20, 2022 | 222.83 | 223.21 | 213.56 | 219.66 | 2,395,115 | -0.43(-0.20%) |
May 19, 2022 | 219.61 | 223.46 | 218.65 | 220.09 | 4,391,661 | -0.77(-0.35%) |
May 18, 2022 | 228.43 | 228.89 | 220.06 | 220.86 | 2,135,523 | -11.03(-4.76%) |
May 17, 2022 | 230.99 | 232.09 | 227.63 | 231.89 | 1,724,355 | +5.36(+2.37%) |
May 16, 2022 | 227.65 | 229.34 | 225.55 | 226.53 | 2,455,270 | -2.60(-1.13%) |
May 13, 2022 | 224.75 | 230.07 | 223.59 | 229.12 | 2,684,909 | +7.84(+3.54%) |
May 12, 2022 | 218.65 | 224.77 | 216.59 | 221.28 | 4,752,565 | -0.30(-0.13%) |
May 11, 2022 | 226.77 | 230.28 | 220.98 | 221.58 | 4,334,922 | -6.57(-2.88%) |
May 10, 2022 | 231.44 | 232.30 | 224.98 | 228.15 | 3,625,053 | +1.73(+0.76%) |
May 09, 2022 | 231.61 | 233.04 | 225.32 | 226.42 | 3,698,379 | -9.62(-4.08%) |
May 06, 2022 | 237.01 | 239.63 | 232.28 | 236.04 | 2,991,398 | -2.70(-1.13%) |
May 05, 2022 | 247.49 | 247.69 | 236.03 | 238.74 | 2,100,477 | -12.15(-4.84%) |
May 04, 2022 | 243.22 | 251.38 | 239.54 | 250.88 | 2,524,330 | +7.83(+3.22%) |
May 03, 2022 | 242.71 | 244.47 | 241.04 | 243.05 | 2,500,430 | +0.12(+0.05%) |
May 02, 2022 | 239.20 | 243.15 | 236.41 | 242.94 | 4,528,795 | +3.15(+1.31%) |
Apr 29, 2022 | 247.37 | 249.73 | 239.41 | 239.79 | 2,628,042 | -11.00(-4.39%) |
Apr 28, 2022 | 246.42 | 252.17 | 243.38 | 250.79 | 1,931,325 | +8.29(+3.42%) |
Apr 27, 2022 | 242.63 | 246.68 | 241.22 | 242.49 | 2,499,955 | +0.85(+0.35%) |
Apr 26, 2022 | 249.27 | 249.58 | 241.58 | 241.64 | 2,566,457 | -9.52(-3.79%) |
Apr 25, 2022 | 246.71 | 251.26 | 245.47 | 251.16 | 2,302,222 | +3.22(+1.30%) |
Apr 22, 2022 | 255.09 | 255.75 | 247.68 | 247.94 | 2,490,538 | -7.42(-2.90%) |
Apr 21, 2022 | 263.17 | 265.10 | 254.59 | 255.36 | 2,615,218 | -4.95(-1.90%) |
Apr 20, 2022 | 263.84 | 264.21 | 259.60 | 260.31 | 2,266,291 | -2.44(-0.93%) |
Apr 19, 2022 | 257.01 | 263.36 | 256.67 | 262.75 | 5,474,870 | +5.46(+2.12%) |
Apr 18, 2022 | 256.78 | 258.99 | 255.27 | 257.29 | 2,228,664 | -0.33(-0.13%) |
Apr 14, 2022 | 262.71 | 263.28 | 257.52 | 257.62 | 1,919,855 | -5.08(-1.93%) |
Apr 13, 2022 | 258.28 | 263.40 | 257.79 | 262.70 | 1,162,824 | +4.42(+1.71%) |
Apr 12, 2022 | 262.61 | 264.28 | 257.20 | 258.28 | 2,019,538 | -0.92(-0.36%) |
Apr 11, 2022 | 262.30 | 262.59 | 258.98 | 259.21 | 2,017,416 | -6.03(-2.27%) |
Apr 08, 2022 | 267.11 | 268.00 | 264.57 | 265.24 | 2,004,414 | -2.89(-1.08%) |
Apr 07, 2022 | 266.47 | 269.69 | 264.19 | 268.13 | 1,716,962 | +0.94(+0.35%) |
Apr 06, 2022 | 269.16 | 269.71 | 264.97 | 267.19 | 2,533,334 | -6.06(-2.22%) |
Apr 05, 2022 | 277.53 | 278.10 | 272.46 | 273.25 | 2,278,992 | -5.36(-1.92%) |
Apr 04, 2022 | 274.28 | 278.67 | 274.01 | 278.61 | 1,876,504 | +4.88(+1.78%) |
Apr 01, 2022 | 274.25 | 274.49 | 271.42 | 273.73 | 2,495,503 | +0.61(+0.22%) |
Mar 31, 2022 | 277.23 | 277.57 | 272.82 | 273.12 | 5,243,299 | -4.20(-1.51%) |
Mar 30, 2022 | 279.29 | 279.93 | 276.03 | 277.32 | 1,808,586 | -3.19(-1.14%) |
Mar 29, 2022 | 278.39 | 281.12 | 276.68 | 280.50 | 1,627,635 | +4.94(+1.79%) |
Mar 28, 2022 | 271.48 | 275.59 | 270.73 | 275.57 | 2,460,323 | +4.15(+1.53%) |
Mar 25, 2022 | 271.76 | 272.51 | 268.45 | 271.42 | 1,183,686 | -0.34(-0.13%) |
Mar 24, 2022 | 268.35 | 271.81 | 266.49 | 271.76 | 1,675,378 | +4.99(+1.87%) |
Mar 23, 2022 | 268.19 | 270.85 | 266.77 | 266.77 | 1,107,038 | -3.89(-1.44%) |
Mar 22, 2022 | 266.26 | 271.40 | 266.26 | 270.66 | 1,230,052 | +4.59(+1.72%) |
Mar 21, 2022 | 265.93 | 267.92 | 262.85 | 266.07 | 1,987,889 | -0.87(-0.33%) |
Mar 18, 2022 | 260.75 | 267.07 | 259.86 | 266.95 | 2,999,045 | +5.64(+2.16%) |
Mar 17, 2022 | 256.26 | 261.58 | 255.80 | 261.31 | 2,595,586 | +3.38(+1.31%) |
Mar 16, 2022 | 252.52 | 257.93 | 249.50 | 257.93 | 2,035,677 | +8.19(+3.28%) |
Mar 15, 2022 | 244.46 | 250.22 | 243.25 | 249.74 | 5,410,470 | +7.48(+3.09%) |
Mar 14, 2022 | 245.86 | 248.19 | 241.75 | 242.25 | 1,876,069 | -4.11(-1.67%) |
Mar 11, 2022 | 253.32 | 253.56 | 246.03 | 246.37 | 1,745,778 | -4.91(-1.95%) |
Mar 10, 2022 | 250.38 | 251.97 | 247.69 | 251.28 | 1,367,262 | -1.99(-0.79%) |
Mar 09, 2022 | 250.51 | 254.29 | 248.82 | 253.27 | 2,186,826 | +9.16(+3.75%) |
Mar 08, 2022 | 244.55 | 251.39 | 241.98 | 244.11 | 3,616,440 | -1.38(-0.56%) |
Mar 07, 2022 | 255.67 | 256.16 | 245.30 | 245.48 | 2,580,947 | -9.99(-3.91%) |
Mar 04, 2022 | 257.76 | 258.47 | 253.21 | 255.47 | 2,260,379 | -3.85(-1.49%) |
Mar 03, 2022 | 264.51 | 264.91 | 258.09 | 259.32 | 2,028,202 | -3.75(-1.43%) |
Mar 02, 2022 | 260.16 | 263.99 | 258.15 | 263.08 | 1,921,837 | +4.25(+1.64%) |