Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 240.57 | 241.39 | 237.11 | 240.78 | 281,060 | +0.17(+0.07%) |
May 27, 2022 | 237.15 | 240.79 | 236.93 | 240.62 | 223,297 | +5.48(+2.33%) |
May 26, 2022 | 230.73 | 237.10 | 229.83 | 235.13 | 209,015 | +5.29(+2.30%) |
May 25, 2022 | 228.10 | 231.88 | 228.10 | 229.84 | 272,686 | -0.04(-0.02%) |
May 24, 2022 | 231.59 | 232.32 | 226.66 | 229.88 | 305,973 | -3.51(-1.51%) |
May 23, 2022 | 233.76 | 236.04 | 232.44 | 233.39 | 245,452 | +1.04(+0.45%) |
May 20, 2022 | 233.93 | 234.08 | 225.70 | 232.35 | 322,354 | -0.55(-0.23%) |
May 19, 2022 | 230.88 | 236.66 | 228.80 | 232.90 | 264,459 | -0.37(-0.16%) |
May 18, 2022 | 247.39 | 249.29 | 233.05 | 233.27 | 443,153 | -15.79(-6.34%) |
May 17, 2022 | 246.85 | 250.24 | 243.46 | 249.05 | 215,243 | +5.53(+2.27%) |
May 16, 2022 | 241.50 | 244.74 | 239.48 | 243.53 | 275,076 | +0.39(+0.16%) |
May 13, 2022 | 243.11 | 244.88 | 241.16 | 243.14 | 224,091 | +2.38(+0.99%) |
May 12, 2022 | 232.26 | 240.95 | 231.02 | 240.76 | 345,531 | +5.83(+2.48%) |
May 11, 2022 | 239.93 | 246.50 | 234.80 | 234.93 | 516,112 | -5.48(-2.28%) |
May 10, 2022 | 242.31 | 242.68 | 234.44 | 240.41 | 407,604 | +0.43(+0.18%) |
May 09, 2022 | 238.64 | 243.03 | 237.68 | 239.97 | 267,334 | -1.80(-0.74%) |
May 06, 2022 | 243.37 | 244.35 | 238.07 | 241.77 | 269,307 | -3.35(-1.37%) |
May 05, 2022 | 254.93 | 256.79 | 242.89 | 245.13 | 327,489 | -12.84(-4.98%) |
May 04, 2022 | 249.03 | 258.25 | 246.74 | 257.96 | 276,044 | +9.03(+3.63%) |
May 03, 2022 | 251.22 | 252.85 | 246.37 | 248.93 | 381,612 | -1.99(-0.79%) |
May 02, 2022 | 250.05 | 255.46 | 246.16 | 250.92 | 358,208 | -0.37(-0.15%) |
Apr 29, 2022 | 260.85 | 262.56 | 250.74 | 251.29 | 407,708 | -12.02(-4.56%) |
Apr 28, 2022 | 266.48 | 267.39 | 260.47 | 263.31 | 305,907 | -1.69(-0.64%) |
Apr 27, 2022 | 267.70 | 270.61 | 263.20 | 265.00 | 274,289 | -3.16(-1.18%) |
Apr 26, 2022 | 270.88 | 273.37 | 267.24 | 268.16 | 201,635 | -5.67(-2.07%) |
Apr 25, 2022 | 273.78 | 274.58 | 265.30 | 273.83 | 242,963 | -0.25(-0.09%) |
Apr 22, 2022 | 281.31 | 281.82 | 271.32 | 274.08 | 293,217 | -7.88(-2.79%) |
Apr 21, 2022 | 274.72 | 292.24 | 274.72 | 281.96 | 716,509 | +12.02(+4.45%) |
Apr 20, 2022 | 270.83 | 273.96 | 269.86 | 269.94 | 304,195 | +0.79(+0.29%) |
Apr 19, 2022 | 263.33 | 269.69 | 263.33 | 269.15 | 253,268 | +5.82(+2.21%) |
Apr 18, 2022 | 271.25 | 272.78 | 261.03 | 263.32 | 340,890 | -8.32(-3.06%) |
Apr 14, 2022 | 277.47 | 278.46 | 270.49 | 271.64 | 412,476 | -5.97(-2.15%) |
Apr 13, 2022 | 270.09 | 278.62 | 267.58 | 277.61 | 401,055 | +7.38(+2.73%) |
Apr 12, 2022 | 273.11 | 277.27 | 269.21 | 270.23 | 320,397 | -1.96(-0.72%) |
Apr 11, 2022 | 279.87 | 281.75 | 271.12 | 272.19 | 304,602 | -8.57(-3.05%) |
Apr 08, 2022 | 277.89 | 281.66 | 277.04 | 280.76 | 187,558 | +2.70(+0.97%) |
Apr 07, 2022 | 274.74 | 279.91 | 273.84 | 278.06 | 268,214 | +4.31(+1.57%) |
Apr 06, 2022 | 279.70 | 281.54 | 271.84 | 273.75 | 274,936 | -8.94(-3.16%) |
Apr 05, 2022 | 285.08 | 287.24 | 282.43 | 282.70 | 437,069 | -2.89(-1.01%) |
Apr 04, 2022 | 284.52 | 286.98 | 282.79 | 285.59 | 331,168 | +1.23(+0.43%) |
Apr 01, 2022 | 284.26 | 286.90 | 280.67 | 284.35 | 335,698 | -0.41(-0.14%) |
Mar 31, 2022 | 287.47 | 290.52 | 284.66 | 284.76 | 323,253 | -3.31(-1.15%) |
Mar 30, 2022 | 284.88 | 288.46 | 284.52 | 288.07 | 223,417 | +3.04(+1.07%) |
Mar 29, 2022 | 285.36 | 288.37 | 283.89 | 285.04 | 268,599 | +1.14(+0.40%) |
Mar 28, 2022 | 278.56 | 284.19 | 277.04 | 283.89 | 156,997 | +5.15(+1.85%) |
Mar 25, 2022 | 278.19 | 280.58 | 276.75 | 278.74 | 232,993 | +0.50(+0.18%) |
Mar 24, 2022 | 282.88 | 283.43 | 276.83 | 278.24 | 256,805 | -2.44(-0.87%) |
Mar 23, 2022 | 279.92 | 282.13 | 279.29 | 280.68 | 313,805 | -0.78(-0.28%) |
Mar 22, 2022 | 284.40 | 287.05 | 279.54 | 281.45 | 237,804 | -2.30(-0.81%) |
Mar 21, 2022 | 289.22 | 291.51 | 279.92 | 283.75 | 193,849 | -4.91(-1.70%) |
Mar 18, 2022 | 282.53 | 289.08 | 280.49 | 288.66 | 454,950 | +6.37(+2.26%) |
Mar 17, 2022 | 273.88 | 282.93 | 272.42 | 282.30 | 220,130 | +7.62(+2.77%) |
Mar 16, 2022 | 274.07 | 276.49 | 268.87 | 274.68 | 169,798 | +0.62(+0.23%) |
Mar 15, 2022 | 271.77 | 274.20 | 269.55 | 274.06 | 163,609 | +4.51(+1.68%) |
Mar 14, 2022 | 267.12 | 272.26 | 267.12 | 269.55 | 158,665 | +3.69(+1.39%) |
Mar 11, 2022 | 268.53 | 271.19 | 265.58 | 265.85 | 187,090 | -1.73(-0.65%) |
Mar 10, 2022 | 265.20 | 267.72 | 267.58 | 191,473 | -0.21(-0.08%) | |
Mar 09, 2022 | 269.73 | 269.94 | 265.78 | 267.79 | 190,677 | +1.94(+0.73%) |
Mar 08, 2022 | 265.32 | 271.35 | 265.32 | 265.85 | 251,171 | +0.09(+0.03%) |
Mar 07, 2022 | 264.28 | 268.22 | 262.45 | 265.76 | 238,563 | +0.40(+0.15%) |
Mar 04, 2022 | 259.50 | 265.40 | 258.40 | 265.36 | 173,326 | +3.87(+1.48%) |
Mar 03, 2022 | 261.40 | 263.44 | 259.26 | 261.49 | 116,063 | +0.62(+0.24%) |
Mar 02, 2022 | 256.92 | 262.18 | 256.92 | 260.87 | 171,554 | +5.44(+2.13%) |