Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 246.06 | 249.90 | 243.64 | 248.37 | 1,436,764 | -0.64(-0.26%) |
May 27, 2022 | 246.66 | 249.01 | 245.21 | 249.01 | 725,703 | +3.84(+1.57%) |
May 26, 2022 | 246.18 | 248.11 | 244.49 | 245.17 | 810,527 | +0.33(+0.13%) |
May 25, 2022 | 252.00 | 252.00 | 241.10 | 244.84 | 1,419,034 | -5.14(-2.06%) |
May 24, 2022 | 249.45 | 251.47 | 248.07 | 249.97 | 993,228 | +0.44(+0.18%) |
May 23, 2022 | 248.40 | 250.30 | 245.95 | 249.54 | 883,699 | +4.56(+1.86%) |
May 20, 2022 | 245.07 | 246.11 | 240.62 | 244.97 | 938,167 | +1.13(+0.46%) |
May 19, 2022 | 242.33 | 245.16 | 238.92 | 243.85 | 1,271,510 | +0.04(+0.02%) |
May 18, 2022 | 248.37 | 248.98 | 243.27 | 243.81 | 926,140 | -5.01(-2.01%) |
May 17, 2022 | 246.76 | 248.83 | 245.28 | 248.82 | 1,030,543 | +3.27(+1.33%) |
May 16, 2022 | 241.51 | 247.03 | 240.42 | 245.55 | 1,160,000 | +4.32(+1.79%) |
May 13, 2022 | 243.74 | 244.01 | 238.79 | 241.22 | 1,227,788 | -1.24(-0.51%) |
May 12, 2022 | 241.43 | 242.99 | 238.96 | 242.47 | 1,202,927 | +0.71(+0.29%) |
May 11, 2022 | 241.84 | 248.31 | 241.41 | 241.76 | 998,115 | -1.08(-0.44%) |
May 10, 2022 | 245.87 | 248.74 | 241.77 | 242.84 | 1,873,214 | -2.04(-0.83%) |
May 09, 2022 | 247.60 | 248.13 | 244.26 | 244.88 | 1,536,776 | -5.60(-2.24%) |
May 06, 2022 | 248.57 | 251.83 | 243.04 | 250.48 | 2,161,648 | -1.62(-0.64%) |
May 05, 2022 | 243.72 | 253.30 | 241.60 | 252.10 | 2,535,377 | +5.92(+2.41%) |
May 04, 2022 | 240.81 | 247.10 | 239.16 | 246.18 | 1,348,066 | +4.57(+1.89%) |
May 03, 2022 | 239.59 | 243.46 | 239.07 | 241.60 | 1,089,605 | +3.16(+1.32%) |
May 02, 2022 | 240.91 | 243.51 | 236.53 | 238.45 | 1,027,181 | -1.56(-0.65%) |
Apr 29, 2022 | 244.55 | 245.57 | 239.16 | 240.01 | 1,221,207 | -5.80(-2.36%) |
Apr 28, 2022 | 246.83 | 248.04 | 243.09 | 245.81 | 988,390 | +0.20(+0.08%) |
Apr 27, 2022 | 248.20 | 249.44 | 244.96 | 245.60 | 1,434,388 | -1.97(-0.80%) |
Apr 26, 2022 | 250.41 | 252.45 | 246.63 | 247.57 | 1,360,222 | -3.38(-1.35%) |
Apr 25, 2022 | 247.30 | 251.65 | 245.31 | 250.95 | 951,689 | +3.32(+1.34%) |
Apr 22, 2022 | 254.77 | 255.03 | 247.54 | 247.63 | 1,187,630 | -9.56(-3.72%) |
Apr 21, 2022 | 263.13 | 263.49 | 256.85 | 257.20 | 1,542,780 | -2.68(-1.03%) |
Apr 20, 2022 | 256.63 | 261.44 | 256.01 | 259.88 | 1,469,097 | +4.04(+1.58%) |
Apr 19, 2022 | 251.89 | 256.22 | 251.69 | 255.84 | 1,012,888 | +3.29(+1.30%) |
Apr 18, 2022 | 263.14 | 264.27 | 251.45 | 252.55 | 1,034,708 | -11.24(-4.26%) |
Apr 14, 2022 | 264.31 | 266.17 | 262.30 | 263.79 | 949,307 | +0.72(+0.27%) |
Apr 13, 2022 | 261.26 | 263.56 | 259.93 | 263.07 | 684,463 | +1.71(+0.65%) |
Apr 12, 2022 | 261.50 | 263.56 | 259.27 | 261.36 | 822,670 | -0.81(-0.31%) |
Apr 11, 2022 | 267.61 | 267.98 | 260.76 | 262.17 | 1,105,479 | -5.25(-1.96%) |
Apr 08, 2022 | 266.11 | 269.24 | 266.05 | 267.42 | 1,439,416 | +1.85(+0.69%) |
Apr 07, 2022 | 261.82 | 266.50 | 261.02 | 265.58 | 1,033,339 | +2.79(+1.06%) |
Apr 06, 2022 | 254.33 | 263.10 | 253.57 | 262.79 | 1,641,194 | +7.49(+2.93%) |
Apr 05, 2022 | 250.29 | 258.86 | 250.26 | 255.30 | 1,117,571 | +4.50(+1.79%) |
Apr 04, 2022 | 254.18 | 254.42 | 249.48 | 250.81 | 1,090,050 | -4.07(-1.60%) |
Apr 01, 2022 | 252.98 | 256.04 | 250.64 | 254.88 | 1,395,139 | +2.90(+1.15%) |
Mar 31, 2022 | 255.12 | 256.00 | 251.49 | 251.98 | 1,235,906 | -3.40(-1.33%) |
Mar 30, 2022 | 254.80 | 257.83 | 253.74 | 255.38 | 950,377 | -0.17(-0.07%) |
Mar 29, 2022 | 255.72 | 257.49 | 254.15 | 255.55 | 1,474,912 | +1.54(+0.61%) |
Mar 28, 2022 | 251.92 | 254.02 | 249.65 | 254.00 | 726,043 | +2.34(+0.93%) |
Mar 25, 2022 | 250.66 | 251.79 | 248.90 | 251.66 | 763,007 | +2.44(+0.98%) |
Mar 24, 2022 | 248.74 | 249.96 | 248.13 | 249.22 | 689,200 | +1.06(+0.43%) |
Mar 23, 2022 | 251.71 | 252.40 | 247.15 | 248.16 | 1,224,493 | -2.75(-1.10%) |
Mar 22, 2022 | 254.68 | 254.68 | 249.53 | 250.91 | 1,277,806 | -2.59(-1.02%) |
Mar 21, 2022 | 247.60 | 253.97 | 247.25 | 253.49 | 1,277,213 | +5.27(+2.12%) |
Mar 18, 2022 | 247.63 | 248.98 | 244.15 | 248.22 | 2,891,506 | -0.24(-0.10%) |
Mar 17, 2022 | 246.98 | 249.84 | 244.01 | 248.46 | 1,259,993 | +1.42(+0.58%) |
Mar 16, 2022 | 246.15 | 247.55 | 243.71 | 247.04 | 1,243,453 | +1.99(+0.81%) |
Mar 15, 2022 | 244.41 | 245.51 | 242.00 | 245.05 | 1,269,626 | +1.79(+0.74%) |
Mar 14, 2022 | 242.42 | 248.47 | 241.19 | 243.26 | 1,404,187 | +2.17(+0.90%) |
Mar 11, 2022 | 244.35 | 245.34 | 240.77 | 241.09 | 1,377,019 | -3.04(-1.25%) |
Mar 10, 2022 | 248.57 | 244.13 | 2,101,256 | -6.74(-2.69%) | ||
Mar 09, 2022 | 252.10 | 254.15 | 249.58 | 250.88 | 1,300,107 | +0.55(+0.22%) |
Mar 08, 2022 | 258.82 | 260.44 | 249.97 | 250.33 | 1,781,536 | -10.31(-3.96%) |
Mar 07, 2022 | 258.38 | 261.05 | 254.70 | 260.64 | 1,890,374 | +0.59(+0.23%) |
Mar 04, 2022 | 256.24 | 260.28 | 254.13 | 260.04 | 1,412,943 | +2.44(+0.95%) |
Mar 03, 2022 | 257.99 | 259.52 | 256.09 | 257.61 | 1,089,504 | +0.30(+0.12%) |
Mar 02, 2022 | 255.48 | 259.08 | 254.78 | 257.31 | 988,971 | +1.07(+0.42%) |