Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 242.01 | 243.22 | 239.64 | 240.48 | 3,013,688 | -4.53(-1.85%) |
May 27, 2022 | 240.85 | 246.52 | 239.26 | 245.02 | 1,902,487 | +5.89(+2.46%) |
May 26, 2022 | 244.79 | 246.25 | 238.45 | 239.13 | 1,583,981 | -5.26(-2.15%) |
May 25, 2022 | 241.10 | 245.24 | 237.15 | 244.39 | 2,548,556 | +1.66(+0.68%) |
May 24, 2022 | 234.25 | 243.47 | 233.50 | 242.73 | 2,315,840 | +8.54(+3.65%) |
May 23, 2022 | 230.59 | 234.47 | 228.66 | 234.18 | 1,807,883 | +4.83(+2.10%) |
May 20, 2022 | 221.07 | 230.19 | 219.99 | 229.36 | 3,028,951 | +10.36(+4.73%) |
May 19, 2022 | 215.95 | 221.76 | 215.21 | 219.00 | 1,944,715 | +2.46(+1.14%) |
May 18, 2022 | 218.36 | 219.05 | 215.49 | 216.54 | 1,729,402 | -2.22(-1.02%) |
May 17, 2022 | 218.96 | 219.36 | 215.39 | 218.77 | 1,840,911 | +2.61(+1.21%) |
May 16, 2022 | 218.40 | 220.54 | 215.98 | 216.16 | 1,281,379 | -2.29(-1.05%) |
May 13, 2022 | 213.30 | 218.66 | 212.37 | 218.45 | 2,374,529 | +6.72(+3.18%) |
May 12, 2022 | 210.95 | 212.73 | 208.46 | 211.72 | 2,336,472 | +0.73(+0.35%) |
May 11, 2022 | 212.62 | 215.37 | 210.25 | 210.99 | 2,241,196 | -0.03(-0.01%) |
May 10, 2022 | 218.42 | 219.84 | 208.75 | 211.02 | 2,568,638 | -5.95(-2.74%) |
May 09, 2022 | 227.34 | 227.34 | 215.91 | 216.97 | 2,581,017 | -12.19(-5.32%) |
May 06, 2022 | 224.63 | 230.15 | 224.21 | 229.16 | 1,963,066 | +2.43(+1.07%) |
May 05, 2022 | 230.01 | 231.41 | 225.06 | 226.73 | 1,465,473 | -3.91(-1.69%) |
May 04, 2022 | 225.93 | 231.01 | 224.09 | 230.63 | 1,170,084 | +4.35(+1.92%) |
May 03, 2022 | 222.48 | 228.16 | 220.94 | 226.29 | 1,456,069 | +3.81(+1.71%) |
May 02, 2022 | 226.63 | 230.29 | 218.51 | 222.48 | 2,266,079 | -3.82(-1.69%) |
Apr 29, 2022 | 235.02 | 235.96 | 225.98 | 226.30 | 2,301,620 | -10.48(-4.43%) |
Apr 28, 2022 | 237.19 | 238.35 | 230.23 | 236.78 | 2,574,730 | -0.63(-0.26%) |
Apr 27, 2022 | 240.37 | 242.24 | 236.18 | 237.40 | 2,182,968 | -1.85(-0.77%) |
Apr 26, 2022 | 243.02 | 245.25 | 238.90 | 239.25 | 2,005,791 | -4.41(-1.81%) |
Apr 25, 2022 | 246.09 | 246.93 | 239.53 | 243.67 | 1,764,347 | -2.23(-0.91%) |
Apr 22, 2022 | 250.81 | 250.81 | 245.85 | 245.90 | 1,773,949 | -4.55(-1.82%) |
Apr 21, 2022 | 252.46 | 254.94 | 249.90 | 250.46 | 1,823,836 | -0.79(-0.31%) |
Apr 20, 2022 | 243.88 | 251.58 | 243.31 | 251.24 | 1,925,099 | +8.28(+3.41%) |
Apr 19, 2022 | 239.28 | 243.69 | 239.22 | 242.96 | 1,393,624 | +4.56(+1.91%) |
Apr 18, 2022 | 238.62 | 241.66 | 236.75 | 238.40 | 1,142,495 | -1.53(-0.64%) |
Apr 14, 2022 | 242.18 | 242.56 | 239.42 | 239.93 | 2,462,753 | -1.52(-0.63%) |
Apr 13, 2022 | 242.31 | 242.46 | 239.37 | 241.45 | 1,403,526 | -0.02(-0.01%) |
Apr 12, 2022 | 243.07 | 244.26 | 240.01 | 241.47 | 1,617,268 | -4.44(-1.81%) |
Apr 11, 2022 | 248.97 | 250.05 | 245.24 | 245.91 | 2,311,253 | -2.90(-1.16%) |
Apr 08, 2022 | 248.57 | 250.75 | 246.58 | 248.81 | 1,669,422 | +0.64(+0.26%) |
Apr 07, 2022 | 248.39 | 250.15 | 246.57 | 248.17 | 1,875,908 | -2.70(-1.08%) |
Apr 06, 2022 | 243.93 | 251.36 | 243.30 | 250.87 | 2,944,223 | +5.32(+2.17%) |
Apr 05, 2022 | 240.53 | 247.82 | 240.06 | 245.55 | 2,094,633 | +4.75(+1.97%) |
Apr 04, 2022 | 240.00 | 242.23 | 239.21 | 240.79 | 2,130,587 | +0.82(+0.34%) |
Apr 01, 2022 | 234.62 | 240.38 | 233.57 | 239.97 | 1,752,086 | +5.35(+2.28%) |
Mar 31, 2022 | 235.26 | 237.28 | 234.13 | 234.62 | 3,550,200 | +0.33(+0.14%) |
Mar 30, 2022 | 232.69 | 234.34 | 231.02 | 234.29 | 1,483,451 | +0.30(+0.13%) |
Mar 29, 2022 | 231.28 | 234.63 | 230.93 | 233.99 | 2,053,127 | +5.16(+2.25%) |
Mar 28, 2022 | 225.78 | 228.99 | 225.07 | 228.84 | 1,480,617 | +4.05(+1.80%) |
Mar 25, 2022 | 221.73 | 225.38 | 220.91 | 224.79 | 1,638,483 | +4.86(+2.21%) |
Mar 24, 2022 | 218.16 | 219.99 | 215.43 | 219.93 | 2,228,442 | +1.39(+0.64%) |
Mar 23, 2022 | 223.27 | 224.35 | 218.27 | 218.54 | 2,107,859 | -5.29(-2.37%) |
Mar 22, 2022 | 226.22 | 227.21 | 223.31 | 223.83 | 2,050,228 | -1.84(-0.82%) |
Mar 21, 2022 | 225.83 | 228.81 | 224.17 | 225.67 | 1,714,733 | -0.83(-0.37%) |
Mar 18, 2022 | 230.84 | 232.04 | 225.82 | 226.50 | 3,927,705 | -2.44(-1.06%) |
Mar 17, 2022 | 222.73 | 229.03 | 222.73 | 228.94 | 2,009,089 | +5.15(+2.30%) |
Mar 16, 2022 | 222.10 | 224.53 | 220.10 | 223.80 | 2,036,600 | +3.19(+1.45%) |
Mar 15, 2022 | 220.99 | 222.61 | 218.61 | 220.60 | 1,522,941 | +1.20(+0.55%) |
Mar 14, 2022 | 220.38 | 221.49 | 217.09 | 219.41 | 1,769,342 | +0.08(+0.04%) |
Mar 11, 2022 | 219.76 | 222.30 | 219.17 | 219.32 | 2,022,850 | +1.91(+0.88%) |
Mar 10, 2022 | 215.67 | 218.05 | 217.42 | 1,392,314 | -0.29(-0.13%) | |
Mar 09, 2022 | 216.34 | 220.84 | 215.97 | 217.71 | 1,586,006 | +4.80(+2.25%) |
Mar 08, 2022 | 217.16 | 221.01 | 212.48 | 212.91 | 2,203,633 | -3.78(-1.75%) |
Mar 07, 2022 | 221.45 | 222.15 | 215.76 | 216.69 | 1,605,237 | -5.85(-2.63%) |
Mar 04, 2022 | 218.51 | 223.42 | 218.51 | 222.53 | 2,566,169 | +2.84(+1.29%) |
Mar 03, 2022 | 218.05 | 221.15 | 216.22 | 219.70 | 2,893,776 | +3.96(+1.84%) |
Mar 02, 2022 | 213.22 | 217.39 | 212.69 | 215.74 | 2,313,599 | +2.29(+1.07%) |