Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 241.26 | 242.97 | 237.93 | 240.61 | 1,189,575 | -1.15(-0.48%) |
May 27, 2022 | 235.95 | 241.79 | 235.95 | 241.76 | 1,755,805 | +8.10(+3.47%) |
May 26, 2022 | 227.16 | 234.76 | 227.06 | 233.66 | 1,263,101 | +6.22(+2.73%) |
May 25, 2022 | 223.12 | 229.06 | 223.12 | 227.45 | 1,169,107 | +2.89(+1.29%) |
May 24, 2022 | 225.50 | 225.98 | 220.54 | 224.56 | 1,116,925 | -5.18(-2.26%) |
May 23, 2022 | 226.78 | 229.96 | 224.61 | 229.74 | 1,499,818 | +4.10(+1.82%) |
May 20, 2022 | 228.76 | 229.43 | 219.20 | 225.63 | 2,196,171 | -0.34(-0.15%) |
May 19, 2022 | 224.94 | 229.52 | 224.20 | 225.98 | 1,562,381 | -0.21(-0.09%) |
May 18, 2022 | 233.44 | 234.20 | 225.24 | 226.18 | 1,476,102 | -10.96(-4.62%) |
May 17, 2022 | 236.40 | 237.41 | 232.67 | 237.15 | 1,332,939 | +5.55(+2.39%) |
May 16, 2022 | 232.96 | 234.58 | 230.58 | 231.60 | 1,373,854 | -3.07(-1.31%) |
May 13, 2022 | 229.75 | 235.82 | 228.82 | 234.67 | 1,632,826 | +8.51(+3.76%) |
May 12, 2022 | 223.30 | 229.94 | 221.20 | 226.16 | 2,314,851 | -0.37(-0.16%) |
May 11, 2022 | 231.81 | 235.75 | 225.91 | 226.53 | 3,360,958 | -6.91(-2.96%) |
May 10, 2022 | 236.61 | 237.87 | 229.89 | 233.44 | 1,753,790 | +1.94(+0.84%) |
May 09, 2022 | 237.45 | 238.87 | 230.34 | 231.49 | 2,255,191 | -10.67(-4.41%) |
May 06, 2022 | 243.72 | 246.17 | 238.45 | 242.16 | 2,406,227 | -3.37(-1.37%) |
May 05, 2022 | 254.90 | 255.18 | 242.59 | 245.53 | 1,536,719 | -12.91(-4.99%) |
May 04, 2022 | 250.50 | 258.98 | 246.29 | 258.43 | 1,435,902 | +8.14(+3.25%) |
May 03, 2022 | 250.59 | 251.97 | 248.39 | 250.29 | 1,385,933 | -0.22(-0.09%) |
May 02, 2022 | 246.77 | 250.59 | 243.54 | 250.51 | 2,347,438 | +3.25(+1.31%) |
Apr 29, 2022 | 255.19 | 257.93 | 246.88 | 247.26 | 1,227,463 | -11.37(-4.40%) |
Apr 28, 2022 | 253.95 | 260.13 | 250.97 | 258.63 | 1,054,368 | +8.83(+3.54%) |
Apr 27, 2022 | 249.76 | 254.46 | 248.44 | 249.80 | 1,775,893 | +0.57(+0.23%) |
Apr 26, 2022 | 257.55 | 257.73 | 249.06 | 249.22 | 1,361,920 | -10.20(-3.93%) |
Apr 25, 2022 | 254.73 | 259.55 | 253.58 | 259.43 | 1,195,102 | +3.30(+1.29%) |
Apr 22, 2022 | 263.67 | 264.26 | 255.88 | 256.13 | 1,388,874 | -7.57(-2.87%) |
Apr 21, 2022 | 272.38 | 274.46 | 262.99 | 263.70 | 1,395,901 | -5.59(-2.08%) |
Apr 20, 2022 | 273.19 | 273.42 | 268.55 | 269.30 | 813,113 | -3.08(-1.13%) |
Apr 19, 2022 | 265.88 | 272.85 | 265.45 | 272.38 | 1,001,269 | +6.15(+2.31%) |
Apr 18, 2022 | 265.68 | 268.13 | 263.99 | 266.23 | 894,178 | -0.42(-0.16%) |
Apr 14, 2022 | 272.63 | 273.14 | 266.55 | 266.65 | 865,436 | -5.84(-2.14%) |
Apr 13, 2022 | 267.44 | 273.16 | 266.75 | 272.49 | 897,223 | +5.06(+1.89%) |
Apr 12, 2022 | 271.76 | 273.87 | 266.26 | 267.43 | 990,109 | -1.36(-0.51%) |
Apr 11, 2022 | 271.78 | 272.37 | 268.47 | 268.79 | 983,396 | -6.44(-2.34%) |
Apr 08, 2022 | 277.22 | 278.27 | 274.65 | 275.24 | 1,184,146 | -3.32(-1.19%) |
Apr 07, 2022 | 276.86 | 280.12 | 274.29 | 278.55 | 1,019,966 | +1.02(+0.37%) |
Apr 06, 2022 | 279.95 | 280.44 | 275.24 | 277.54 | 1,324,532 | -6.84(-2.40%) |
Apr 05, 2022 | 288.96 | 289.55 | 283.51 | 284.38 | 1,582,281 | -5.62(-1.94%) |
Apr 04, 2022 | 285.38 | 290.16 | 285.06 | 289.99 | 1,034,764 | +5.32(+1.87%) |
Apr 01, 2022 | 284.84 | 285.39 | 282.23 | 284.67 | 797,737 | +0.87(+0.31%) |
Mar 31, 2022 | 288.54 | 288.79 | 283.76 | 283.80 | 841,949 | -4.71(-1.63%) |
Mar 30, 2022 | 290.47 | 291.24 | 287.02 | 288.51 | 902,564 | -3.47(-1.19%) |
Mar 29, 2022 | 289.39 | 292.53 | 287.74 | 291.98 | 1,586,280 | +5.80(+2.03%) |
Mar 28, 2022 | 281.71 | 286.18 | 281.03 | 286.18 | 1,264,601 | +4.36(+1.55%) |
Mar 25, 2022 | 282.33 | 282.86 | 278.38 | 281.82 | 970,793 | -0.24(-0.08%) |
Mar 24, 2022 | 278.30 | 282.07 | 276.32 | 282.06 | 959,549 | +5.15(+1.86%) |
Mar 23, 2022 | 278.47 | 281.03 | 276.80 | 276.90 | 1,277,631 | -4.19(-1.49%) |
Mar 22, 2022 | 276.12 | 281.83 | 276.12 | 281.10 | 1,219,562 | +5.06(+1.83%) |
Mar 21, 2022 | 276.03 | 277.92 | 272.58 | 276.04 | 952,390 | -1.11(-0.40%) |
Mar 18, 2022 | 270.80 | 277.51 | 269.66 | 277.15 | 1,859,252 | +5.49(+2.02%) |
Mar 17, 2022 | 265.96 | 271.50 | 265.45 | 271.66 | 1,395,743 | +3.93(+1.47%) |
Mar 16, 2022 | 261.74 | 267.75 | 258.75 | 267.73 | 1,445,234 | +9.13(+3.53%) |
Mar 15, 2022 | 252.74 | 259.06 | 251.58 | 258.60 | 1,619,302 | +7.86(+3.13%) |
Mar 14, 2022 | 254.70 | 257.11 | 250.04 | 250.75 | 1,358,096 | -4.37(-1.71%) |
Mar 11, 2022 | 262.69 | 262.98 | 254.85 | 255.11 | 963,513 | -5.27(-2.03%) |
Mar 10, 2022 | 259.59 | 261.16 | 256.67 | 260.39 | 1,005,671 | -2.47(-0.94%) |
Mar 09, 2022 | 259.99 | 263.76 | 258.03 | 262.86 | 1,051,007 | +9.91(+3.92%) |
Mar 08, 2022 | 254.05 | 260.55 | 250.32 | 252.96 | 1,477,535 | -1.23(-0.48%) |
Mar 07, 2022 | 265.14 | 265.56 | 254.10 | 254.19 | 1,502,872 | -10.62(-4.01%) |
Mar 04, 2022 | 267.59 | 268.39 | 262.40 | 264.80 | 941,226 | -4.48(-1.66%) |
Mar 03, 2022 | 274.99 | 275.33 | 267.96 | 269.28 | 1,116,384 | -4.31(-1.57%) |
Mar 02, 2022 | 270.76 | 274.56 | 268.27 | 273.59 | 1,151,819 | +4.23(+1.57%) |