Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 234.95 | 236.57 | 231.79 | 234.33 | 2,875,334 | -1.27(-0.54%) |
May 27, 2022 | 230.25 | 235.61 | 230.25 | 235.60 | 1,737,473 | +7.59(+3.33%) |
May 26, 2022 | 221.83 | 229.16 | 221.77 | 228.02 | 2,369,410 | +5.85(+2.64%) |
May 25, 2022 | 217.75 | 223.67 | 217.68 | 222.16 | 1,732,317 | +3.10(+1.41%) |
May 24, 2022 | 219.67 | 220.20 | 215.29 | 219.06 | 2,298,058 | -4.50(-2.01%) |
May 23, 2022 | 220.79 | 223.81 | 218.90 | 223.56 | 1,991,796 | +3.88(+1.76%) |
May 20, 2022 | 222.85 | 223.24 | 213.58 | 219.68 | 2,394,873 | -0.43(-0.20%) |
May 19, 2022 | 219.63 | 223.48 | 218.67 | 220.12 | 4,391,217 | -0.77(-0.35%) |
May 18, 2022 | 228.45 | 228.91 | 220.09 | 220.88 | 2,135,308 | -11.03(-4.76%) |
May 17, 2022 | 231.02 | 232.12 | 227.65 | 231.91 | 1,724,181 | +5.36(+2.37%) |
May 16, 2022 | 227.67 | 229.36 | 225.58 | 226.55 | 2,455,021 | -2.60(-1.13%) |
May 13, 2022 | 224.77 | 230.09 | 223.61 | 229.15 | 2,684,638 | +7.84(+3.54%) |
May 12, 2022 | 218.67 | 224.79 | 216.61 | 221.31 | 4,752,084 | -0.29(-0.13%) |
May 11, 2022 | 226.80 | 230.31 | 221.00 | 221.60 | 4,334,483 | -6.57(-2.88%) |
May 10, 2022 | 231.46 | 232.32 | 225.00 | 228.17 | 3,624,687 | +1.73(+0.76%) |
May 09, 2022 | 231.64 | 233.06 | 225.34 | 226.44 | 3,698,005 | -9.62(-4.08%) |
May 06, 2022 | 237.04 | 239.66 | 232.30 | 236.06 | 2,991,095 | -2.70(-1.13%) |
May 05, 2022 | 247.52 | 247.71 | 236.05 | 238.76 | 2,100,264 | -12.15(-4.84%) |
May 04, 2022 | 243.25 | 251.40 | 239.57 | 250.91 | 2,524,075 | +7.83(+3.22%) |
May 03, 2022 | 242.73 | 244.50 | 241.06 | 243.08 | 2,500,177 | +0.12(+0.05%) |
May 02, 2022 | 239.22 | 243.18 | 236.44 | 242.96 | 4,528,337 | +3.15(+1.31%) |
Apr 29, 2022 | 247.40 | 249.76 | 239.44 | 239.81 | 2,627,776 | -11.00(-4.39%) |
Apr 28, 2022 | 246.44 | 252.20 | 243.41 | 250.81 | 1,931,130 | +8.29(+3.42%) |
Apr 27, 2022 | 242.66 | 246.71 | 241.25 | 242.52 | 2,499,702 | +0.86(+0.35%) |
Apr 26, 2022 | 249.30 | 249.60 | 241.60 | 241.66 | 2,566,197 | -9.52(-3.79%) |
Apr 25, 2022 | 246.74 | 251.28 | 245.50 | 251.19 | 2,301,989 | +3.22(+1.30%) |
Apr 22, 2022 | 255.11 | 255.78 | 247.70 | 247.97 | 2,490,286 | -7.42(-2.91%) |
Apr 21, 2022 | 263.20 | 265.13 | 254.61 | 255.39 | 2,614,954 | -4.95(-1.90%) |
Apr 20, 2022 | 263.87 | 264.24 | 259.63 | 260.33 | 2,266,062 | -2.44(-0.93%) |
Apr 19, 2022 | 257.04 | 263.38 | 256.69 | 262.77 | 5,474,317 | +5.46(+2.12%) |
Apr 18, 2022 | 256.80 | 259.02 | 255.30 | 257.31 | 2,228,439 | -0.33(-0.13%) |
Apr 14, 2022 | 262.74 | 263.31 | 257.55 | 257.65 | 1,919,661 | -5.08(-1.93%) |
Apr 13, 2022 | 258.31 | 263.43 | 257.82 | 262.73 | 1,162,707 | +4.42(+1.71%) |
Apr 12, 2022 | 262.64 | 264.31 | 257.23 | 258.31 | 2,019,334 | -0.92(-0.36%) |
Apr 11, 2022 | 262.32 | 262.62 | 259.01 | 259.23 | 2,017,212 | -6.03(-2.27%) |
Apr 08, 2022 | 267.13 | 268.03 | 264.60 | 265.26 | 2,004,212 | -2.89(-1.08%) |
Apr 07, 2022 | 266.49 | 269.72 | 264.22 | 268.16 | 1,716,788 | +0.94(+0.35%) |
Apr 06, 2022 | 269.19 | 269.74 | 265.00 | 267.21 | 2,533,078 | -6.06(-2.22%) |
Apr 05, 2022 | 277.56 | 278.12 | 272.49 | 273.27 | 2,278,762 | -5.36(-1.92%) |
Apr 04, 2022 | 274.31 | 278.69 | 274.04 | 278.63 | 1,876,315 | +4.88(+1.78%) |
Apr 01, 2022 | 274.28 | 274.51 | 271.44 | 273.75 | 2,495,250 | +0.61(+0.22%) |
Mar 31, 2022 | 277.26 | 277.60 | 272.85 | 273.14 | 5,242,769 | -4.20(-1.51%) |
Mar 30, 2022 | 279.31 | 279.95 | 276.06 | 277.35 | 1,808,403 | -3.19(-1.14%) |
Mar 29, 2022 | 278.42 | 281.14 | 276.71 | 280.53 | 1,627,471 | +4.94(+1.79%) |
Mar 28, 2022 | 271.50 | 275.61 | 270.76 | 275.60 | 2,460,074 | +4.15(+1.53%) |
Mar 25, 2022 | 271.79 | 272.54 | 268.48 | 271.44 | 1,183,567 | -0.34(-0.13%) |
Mar 24, 2022 | 268.37 | 271.84 | 266.51 | 271.79 | 1,675,209 | +4.99(+1.87%) |
Mar 23, 2022 | 268.22 | 270.88 | 266.80 | 266.80 | 1,106,927 | -3.89(-1.44%) |
Mar 22, 2022 | 266.29 | 271.42 | 266.29 | 270.69 | 1,229,928 | +4.59(+1.72%) |
Mar 21, 2022 | 265.95 | 267.94 | 262.88 | 266.10 | 1,987,688 | -0.87(-0.33%) |
Mar 18, 2022 | 260.77 | 267.10 | 259.89 | 266.97 | 2,998,742 | +5.64(+2.16%) |
Mar 17, 2022 | 256.29 | 261.61 | 255.82 | 261.33 | 2,595,324 | +3.38(+1.31%) |
Mar 16, 2022 | 252.54 | 257.95 | 249.53 | 257.95 | 2,035,472 | +8.19(+3.28%) |
Mar 15, 2022 | 244.49 | 250.24 | 243.28 | 249.76 | 5,409,923 | +7.49(+3.09%) |
Mar 14, 2022 | 245.88 | 248.22 | 241.78 | 242.28 | 1,875,880 | -4.12(-1.67%) |
Mar 11, 2022 | 253.35 | 253.58 | 246.06 | 246.39 | 1,745,602 | -4.91(-1.95%) |
Mar 10, 2022 | 250.41 | 251.99 | 247.72 | 251.30 | 1,367,124 | -2.00(-0.79%) |
Mar 09, 2022 | 250.54 | 254.32 | 248.85 | 253.30 | 2,186,605 | +9.17(+3.75%) |
Mar 08, 2022 | 244.57 | 251.41 | 242.00 | 244.13 | 3,616,075 | -1.38(-0.56%) |
Mar 07, 2022 | 255.70 | 256.19 | 245.32 | 245.51 | 2,580,686 | -9.99(-3.91%) |
Mar 04, 2022 | 257.79 | 258.50 | 253.24 | 255.50 | 2,260,151 | -3.85(-1.48%) |
Mar 03, 2022 | 264.54 | 264.94 | 258.11 | 259.35 | 2,027,997 | -3.75(-1.43%) |
Mar 02, 2022 | 260.19 | 264.02 | 258.18 | 263.10 | 1,921,643 | +4.25(+1.64%) |