Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 267.51 | 267.51 | 259.94 | 262.93 | 4,195,072 | -8.15(-3.01%) |
May 27, 2022 | 268.87 | 271.11 | 267.31 | 271.08 | 1,203,092 | +4.30(+1.61%) |
May 26, 2022 | 265.11 | 269.04 | 261.32 | 266.78 | 1,390,412 | +6.72(+2.58%) |
May 25, 2022 | 252.30 | 260.40 | 250.88 | 260.06 | 1,448,408 | +7.33(+2.90%) |
May 24, 2022 | 254.44 | 255.06 | 249.35 | 252.74 | 1,478,902 | -1.59(-0.62%) |
May 23, 2022 | 255.64 | 256.80 | 252.46 | 254.32 | 1,315,442 | +1.30(+0.51%) |
May 20, 2022 | 255.54 | 257.31 | 245.41 | 253.03 | 2,619,304 | -1.39(-0.55%) |
May 19, 2022 | 252.82 | 258.30 | 250.29 | 254.42 | 1,723,197 | +0.30(+0.12%) |
May 18, 2022 | 260.71 | 262.25 | 252.55 | 254.12 | 1,560,257 | -9.39(-3.57%) |
May 17, 2022 | 269.42 | 270.55 | 260.97 | 263.51 | 1,638,734 | -2.06(-0.78%) |
May 16, 2022 | 264.84 | 268.85 | 259.66 | 265.58 | 1,306,573 | -1.92(-0.72%) |
May 13, 2022 | 269.78 | 271.98 | 264.72 | 267.50 | 1,534,335 | -1.18(-0.44%) |
May 12, 2022 | 256.82 | 269.24 | 255.43 | 268.68 | 2,695,051 | +9.66(+3.73%) |
May 11, 2022 | 259.70 | 265.68 | 258.15 | 259.02 | 1,406,550 | -1.66(-0.64%) |
May 10, 2022 | 272.72 | 274.02 | 259.52 | 260.69 | 2,256,870 | -10.37(-3.83%) |
May 09, 2022 | 264.23 | 274.85 | 263.77 | 271.06 | 2,330,077 | +3.51(+1.31%) |
May 06, 2022 | 269.88 | 269.88 | 262.41 | 267.55 | 1,796,936 | -3.49(-1.29%) |
May 05, 2022 | 274.13 | 276.14 | 267.77 | 271.04 | 2,176,420 | -5.46(-1.98%) |
May 04, 2022 | 264.67 | 277.11 | 264.44 | 276.50 | 2,104,029 | +12.88(+4.89%) |
May 03, 2022 | 262.76 | 265.29 | 260.24 | 263.62 | 2,050,110 | +0.58(+0.22%) |
May 02, 2022 | 267.96 | 272.26 | 260.23 | 263.04 | 2,932,861 | -6.05(-2.25%) |
Apr 29, 2022 | 274.05 | 278.92 | 268.05 | 269.09 | 3,172,030 | -6.21(-2.26%) |
Apr 28, 2022 | 276.96 | 278.62 | 270.36 | 275.31 | 2,418,759 | +1.89(+0.69%) |
Apr 27, 2022 | 266.92 | 277.93 | 266.63 | 273.42 | 4,036,309 | +7.84(+2.95%) |
Apr 26, 2022 | 263.04 | 270.05 | 260.64 | 265.58 | 5,121,187 | +22.85(+9.41%) |
Apr 25, 2022 | 239.90 | 243.05 | 235.56 | 242.73 | 1,776,378 | +3.03(+1.27%) |
Apr 22, 2022 | 245.79 | 245.79 | 239.42 | 239.69 | 1,457,598 | -6.55(-2.66%) |
Apr 21, 2022 | 250.92 | 252.91 | 245.97 | 246.24 | 1,439,164 | -1.45(-0.58%) |
Apr 20, 2022 | 249.59 | 253.15 | 245.66 | 247.69 | 1,742,722 | +0.82(+0.33%) |
Apr 19, 2022 | 241.39 | 248.43 | 241.39 | 246.87 | 1,303,360 | +5.95(+2.47%) |
Apr 18, 2022 | 244.43 | 247.19 | 240.14 | 240.92 | 1,419,566 | -6.59(-2.66%) |
Apr 14, 2022 | 254.29 | 255.68 | 247.35 | 247.50 | 1,274,040 | -5.38(-2.13%) |
Apr 13, 2022 | 250.28 | 254.18 | 248.80 | 252.88 | 1,310,317 | +1.42(+0.56%) |
Apr 12, 2022 | 257.38 | 259.54 | 250.38 | 251.47 | 876,340 | -4.06(-1.59%) |
Apr 11, 2022 | 256.49 | 258.81 | 255.16 | 255.53 | 1,017,660 | -2.60(-1.01%) |
Apr 08, 2022 | 259.34 | 261.08 | 256.80 | 258.13 | 1,155,984 | -0.07(-0.03%) |
Apr 07, 2022 | 255.68 | 258.57 | 252.82 | 258.20 | 1,593,368 | +1.17(+0.46%) |
Apr 06, 2022 | 250.45 | 258.02 | 248.87 | 257.02 | 1,707,741 | +4.56(+1.81%) |
Apr 05, 2022 | 252.77 | 256.71 | 251.27 | 252.46 | 1,638,277 | -1.05(-0.41%) |
Apr 04, 2022 | 248.40 | 253.55 | 246.94 | 253.51 | 1,622,150 | +3.75(+1.50%) |
Apr 01, 2022 | 246.00 | 249.92 | 244.31 | 249.76 | 1,408,330 | +5.47(+2.24%) |
Mar 31, 2022 | 248.04 | 250.05 | 244.29 | 244.29 | 1,856,331 | -3.32(-1.34%) |
Mar 30, 2022 | 251.51 | 252.60 | 246.81 | 247.61 | 1,182,772 | -6.20(-2.44%) |
Mar 29, 2022 | 253.52 | 258.78 | 250.84 | 253.81 | 1,945,585 | +8.58(+3.50%) |
Mar 28, 2022 | 240.30 | 245.27 | 238.90 | 245.23 | 1,310,022 | +5.26(+2.19%) |
Mar 25, 2022 | 243.97 | 245.44 | 239.24 | 239.98 | 1,168,271 | -4.62(-1.89%) |
Mar 24, 2022 | 243.16 | 244.67 | 241.34 | 244.60 | 1,399,652 | +2.24(+0.93%) |
Mar 23, 2022 | 243.12 | 244.43 | 241.53 | 242.35 | 1,304,320 | -2.48(-1.01%) |
Mar 22, 2022 | 246.12 | 246.77 | 243.25 | 244.83 | 1,433,448 | +4.26(+1.77%) |
Mar 21, 2022 | 245.84 | 246.50 | 238.93 | 240.57 | 1,160,674 | -5.59(-2.27%) |
Mar 18, 2022 | 242.83 | 247.24 | 239.65 | 246.16 | 2,113,433 | +3.92(+1.62%) |
Mar 17, 2022 | 237.33 | 242.25 | 236.34 | 242.24 | 1,439,759 | +3.07(+1.28%) |
Mar 16, 2022 | 239.75 | 244.27 | 234.54 | 239.16 | 1,687,129 | +1.90(+0.80%) |
Mar 15, 2022 | 234.61 | 239.26 | 234.16 | 237.26 | 1,795,941 | +4.71(+2.02%) |
Mar 14, 2022 | 229.85 | 234.56 | 228.43 | 232.56 | 1,369,911 | +3.95(+1.73%) |
Mar 11, 2022 | 232.93 | 234.03 | 228.34 | 228.60 | 1,297,626 | -3.88(-1.67%) |
Mar 10, 2022 | 233.29 | 230.82 | 232.48 | 1,708,802 | -4.07(-1.72%) | |
Mar 09, 2022 | 236.81 | 239.32 | 232.93 | 236.55 | 1,927,951 | +1.82(+0.78%) |
Mar 08, 2022 | 237.28 | 242.78 | 231.16 | 234.73 | 2,093,745 | -3.03(-1.28%) |
Mar 07, 2022 | 251.96 | 252.98 | 237.72 | 237.76 | 2,245,635 | -15.21(-6.01%) |
Mar 04, 2022 | 250.01 | 253.23 | 248.11 | 252.97 | 1,679,525 | +0.44(+0.17%) |
Mar 03, 2022 | 257.21 | 258.30 | 250.75 | 252.53 | 1,019,612 | -2.13(-0.84%) |
Mar 02, 2022 | 250.59 | 255.60 | 250.12 | 254.67 | 1,480,895 | +4.59(+1.84%) |