Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 269.57 | 271.24 | 267.73 | 270.96 | 222,926 | +1.38(+0.51%) |
May 27, 2022 | 265.45 | 269.90 | 265.34 | 269.58 | 187,959 | +5.46(+2.07%) |
May 26, 2022 | 261.90 | 266.30 | 261.49 | 264.12 | 227,530 | +2.22(+0.85%) |
May 25, 2022 | 260.87 | 263.34 | 260.87 | 261.90 | 212,511 | -1.11(-0.42%) |
May 24, 2022 | 267.00 | 267.00 | 262.94 | 263.01 | 318,163 | -3.98(-1.49%) |
May 23, 2022 | 264.12 | 268.17 | 263.20 | 266.99 | 356,944 | +2.96(+1.12%) |
May 20, 2022 | 264.00 | 265.28 | 259.85 | 264.03 | 145,436 | +0.64(+0.24%) |
May 19, 2022 | 263.84 | 266.76 | 262.91 | 263.39 | 251,157 | -2.34(-0.88%) |
May 18, 2022 | 269.86 | 270.87 | 265.04 | 265.73 | 490,167 | -4.79(-1.77%) |
May 17, 2022 | 268.01 | 270.52 | 267.84 | 270.52 | 273,587 | +3.27(+1.22%) |
May 16, 2022 | 268.32 | 269.85 | 266.82 | 267.25 | 107,454 | -2.17(-0.81%) |
May 13, 2022 | 269.12 | 270.08 | 268.08 | 269.42 | 177,953 | +2.15(+0.80%) |
May 12, 2022 | 269.01 | 270.15 | 265.81 | 267.27 | 275,949 | -3.02(-1.12%) |
May 11, 2022 | 267.24 | 274.69 | 267.24 | 270.29 | 165,530 | +2.05(+0.76%) |
May 10, 2022 | 267.50 | 269.23 | 265.37 | 268.24 | 319,721 | +1.88(+0.71%) |
May 09, 2022 | 267.41 | 268.98 | 265.72 | 266.36 | 615,279 | -2.58(-0.96%) |
May 06, 2022 | 269.84 | 270.21 | 268.44 | 268.94 | 418,128 | -2.25(-0.83%) |
May 05, 2022 | 272.88 | 278.34 | 269.83 | 271.19 | 312,538 | -2.52(-0.92%) |
May 04, 2022 | 272.00 | 274.87 | 270.52 | 273.71 | 478,460 | +2.56(+0.94%) |
May 03, 2022 | 270.00 | 271.51 | 269.43 | 271.15 | 290,804 | +2.16(+0.80%) |
May 02, 2022 | 267.02 | 269.32 | 266.86 | 268.99 | 158,147 | +1.09(+0.41%) |
Apr 29, 2022 | 270.08 | 270.69 | 267.49 | 267.90 | 224,461 | -2.34(-0.87%) |
Apr 28, 2022 | 266.79 | 270.24 | 266.63 | 270.24 | 168,464 | +4.14(+1.56%) |
Apr 27, 2022 | 265.78 | 267.41 | 264.92 | 266.10 | 292,591 | -0.25(-0.09%) |
Apr 26, 2022 | 268.77 | 268.78 | 266.05 | 266.35 | 193,826 | -2.77(-1.03%) |
Apr 25, 2022 | 268.81 | 269.52 | 267.33 | 269.12 | 151,598 | -0.05(-0.02%) |
Apr 22, 2022 | 270.12 | 270.18 | 267.42 | 269.17 | 316,785 | -0.58(-0.22%) |
Apr 21, 2022 | 269.00 | 271.26 | 268.28 | 269.75 | 416,726 | +1.99(+0.74%) |
Apr 20, 2022 | 269.23 | 269.23 | 267.26 | 267.76 | 158,566 | -0.10(-0.04%) |
Apr 19, 2022 | 266.20 | 268.14 | 266.09 | 267.86 | 137,759 | +1.53(+0.57%) |
Apr 18, 2022 | 265.56 | 266.74 | 265.55 | 266.33 | 131,928 | +0.63(+0.24%) |
Apr 14, 2022 | 268.01 | 268.01 | 265.46 | 265.70 | 105,335 | -2.07(-0.77%) |
Apr 13, 2022 | 267.41 | 268.69 | 267.15 | 267.77 | 124,464 | +0.30(+0.11%) |
Apr 12, 2022 | 268.35 | 269.38 | 267.47 | 267.47 | 140,075 | -0.32(-0.12%) |
Apr 11, 2022 | 268.67 | 269.29 | 267.22 | 267.79 | 173,702 | -1.32(-0.49%) |
Apr 08, 2022 | 268.70 | 270.09 | 268.11 | 269.11 | 131,597 | -0.53(-0.20%) |
Apr 07, 2022 | 269.35 | 271.35 | 268.93 | 269.64 | 225,140 | -0.16(-0.06%) |
Apr 06, 2022 | 270.07 | 271.84 | 269.25 | 269.80 | 419,659 | -1.27(-0.47%) |
Apr 05, 2022 | 273.29 | 273.29 | 270.76 | 271.07 | 156,442 | -1.91(-0.70%) |
Apr 04, 2022 | 273.01 | 274.66 | 271.74 | 272.98 | 257,462 | -0.45(-0.16%) |
Apr 01, 2022 | 273.42 | 274.60 | 271.80 | 273.43 | 159,185 | +0.07(+0.03%) |
Mar 31, 2022 | 273.82 | 275.35 | 273.02 | 273.36 | 187,164 | -0.44(-0.16%) |
Mar 30, 2022 | 275.22 | 275.34 | 272.81 | 273.80 | 143,528 | -1.27(-0.46%) |
Mar 29, 2022 | 273.83 | 275.79 | 272.56 | 275.07 | 199,535 | +3.02(+1.11%) |
Mar 28, 2022 | 272.95 | 272.95 | 270.38 | 272.05 | 216,519 | -0.82(-0.30%) |
Mar 25, 2022 | 270.14 | 273.17 | 268.99 | 272.87 | 491,921 | +3.57(+1.33%) |
Mar 24, 2022 | 265.62 | 269.52 | 265.48 | 269.30 | 163,702 | +3.68(+1.39%) |
Mar 23, 2022 | 269.17 | 269.17 | 265.32 | 265.62 | 261,599 | -3.55(-1.32%) |
Mar 22, 2022 | 264.53 | 270.31 | 264.53 | 269.17 | 373,128 | +4.64(+1.75%) |
Mar 21, 2022 | 266.19 | 266.27 | 264.05 | 264.53 | 155,333 | -1.66(-0.62%) |
Mar 18, 2022 | 264.04 | 267.60 | 262.96 | 266.19 | 496,392 | +2.11(+0.80%) |
Mar 17, 2022 | 262.26 | 264.34 | 260.30 | 264.08 | 222,601 | +1.49(+0.57%) |
Mar 16, 2022 | 259.72 | 262.59 | 258.99 | 262.59 | 287,049 | +4.03(+1.56%) |
Mar 15, 2022 | 256.28 | 258.87 | 255.79 | 258.56 | 156,787 | +1.79(+0.70%) |
Mar 14, 2022 | 257.75 | 259.12 | 256.33 | 256.77 | 163,459 | -1.48(-0.57%) |
Mar 11, 2022 | 257.62 | 260.15 | 257.62 | 258.25 | 133,397 | +1.18(+0.46%) |
Mar 10, 2022 | 256.52 | 258.43 | 256.15 | 257.07 | 103,654 | -0.37(-0.14%) |
Mar 09, 2022 | 254.54 | 258.10 | 254.54 | 257.44 | 93,432 | +4.46(+1.76%) |
Mar 08, 2022 | 252.88 | 256.17 | 251.61 | 252.98 | 176,265 | -0.36(-0.14%) |
Mar 07, 2022 | 257.86 | 257.86 | 252.70 | 253.34 | 257,340 | -5.02(-1.94%) |
Mar 04, 2022 | 264.52 | 264.73 | 256.70 | 258.36 | 459,006 | -6.63(-2.50%) |
Mar 03, 2022 | 267.15 | 267.74 | 263.59 | 264.99 | 595,707 | -2.02(-0.76%) |
Mar 02, 2022 | 263.84 | 267.68 | 263.84 | 267.01 | 257,248 | +3.11(+1.18%) |