Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 241.08 | 243.21 | 237.31 | 242.72 | 7,126,625 | +1.40(+0.58%) |
May 27, 2022 | 239.66 | 242.24 | 237.22 | 241.32 | 2,833,664 | +2.09(+0.87%) |
May 26, 2022 | 239.56 | 241.65 | 238.32 | 239.23 | 2,350,862 | +0.04(+0.02%) |
May 25, 2022 | 239.19 | 240.90 | 236.38 | 239.20 | 3,742,730 | +1.06(+0.44%) |
May 24, 2022 | 235.09 | 238.62 | 234.77 | 238.14 | 2,821,373 | +2.69(+1.14%) |
May 23, 2022 | 236.05 | 237.34 | 234.35 | 235.44 | 2,403,581 | +1.46(+0.62%) |
May 20, 2022 | 230.74 | 234.14 | 229.69 | 233.99 | 4,081,774 | +2.58(+1.12%) |
May 19, 2022 | 229.12 | 232.44 | 228.66 | 231.41 | 2,553,588 | +0.77(+0.33%) |
May 18, 2022 | 233.03 | 233.79 | 229.73 | 230.64 | 3,571,892 | -1.31(-0.57%) |
May 17, 2022 | 231.76 | 232.77 | 226.20 | 231.95 | 2,479,491 | +1.40(+0.61%) |
May 16, 2022 | 228.07 | 231.73 | 227.99 | 230.56 | 2,554,024 | +2.28(+1.00%) |
May 13, 2022 | 229.44 | 229.78 | 226.30 | 228.28 | 2,806,502 | -1.24(-0.54%) |
May 12, 2022 | 225.14 | 229.63 | 224.20 | 229.51 | 3,980,660 | +3.83(+1.70%) |
May 11, 2022 | 225.43 | 228.25 | 224.35 | 225.69 | 3,637,778 | -0.07(-0.03%) |
May 10, 2022 | 227.16 | 229.18 | 225.52 | 225.75 | 4,515,340 | +1.38(+0.61%) |
May 09, 2022 | 221.88 | 227.69 | 219.96 | 224.38 | 4,666,378 | +2.57(+1.16%) |
May 06, 2022 | 217.36 | 222.71 | 217.35 | 221.81 | 4,992,301 | +2.02(+0.92%) |
May 05, 2022 | 220.87 | 224.00 | 217.84 | 219.79 | 3,579,443 | -1.64(-0.74%) |
May 04, 2022 | 218.12 | 222.38 | 217.02 | 221.43 | 2,660,154 | +3.67(+1.68%) |
May 03, 2022 | 219.23 | 219.64 | 215.33 | 217.76 | 2,605,674 | +1.19(+0.55%) |
May 02, 2022 | 218.87 | 219.51 | 213.20 | 216.57 | 4,430,092 | -2.13(-0.97%) |
Apr 29, 2022 | 221.81 | 225.54 | 218.28 | 218.70 | 4,308,353 | -4.63(-2.07%) |
Apr 28, 2022 | 221.08 | 227.82 | 216.79 | 223.33 | 7,047,235 | -10.00(-4.28%) |
Apr 27, 2022 | 233.57 | 236.36 | 231.13 | 233.33 | 3,168,241 | -1.01(-0.43%) |
Apr 26, 2022 | 234.75 | 237.28 | 234.20 | 234.34 | 3,524,931 | -2.16(-0.91%) |
Apr 25, 2022 | 235.41 | 236.95 | 232.51 | 236.50 | 2,420,797 | +1.71(+0.73%) |
Apr 22, 2022 | 238.31 | 240.00 | 234.52 | 234.79 | 2,791,233 | -4.79(-2.00%) |
Apr 21, 2022 | 240.48 | 242.34 | 239.11 | 239.59 | 2,257,728 | +0.07(+0.03%) |
Apr 20, 2022 | 238.28 | 240.93 | 237.75 | 239.51 | 2,013,212 | +1.88(+0.79%) |
Apr 19, 2022 | 236.80 | 239.84 | 234.79 | 237.63 | 2,510,434 | +1.35(+0.57%) |
Apr 18, 2022 | 236.80 | 239.52 | 235.54 | 236.28 | 3,854,997 | -1.96(-0.82%) |
Apr 14, 2022 | 238.59 | 241.57 | 237.89 | 238.24 | 3,051,376 | +0.48(+0.20%) |
Apr 13, 2022 | 235.54 | 238.19 | 234.25 | 237.76 | 2,561,997 | +3.25(+1.39%) |
Apr 12, 2022 | 235.38 | 236.86 | 231.44 | 234.50 | 2,411,025 | -0.78(-0.33%) |
Apr 11, 2022 | 237.84 | 242.39 | 234.61 | 235.28 | 3,172,541 | -1.08(-0.46%) |
Apr 08, 2022 | 235.90 | 238.11 | 234.97 | 236.36 | 2,927,845 | +0.36(+0.15%) |
Apr 07, 2022 | 233.72 | 237.03 | 233.55 | 236.00 | 2,851,613 | +1.60(+0.68%) |
Apr 06, 2022 | 229.64 | 235.83 | 229.64 | 234.40 | 4,125,243 | +5.04(+2.20%) |
Apr 05, 2022 | 228.60 | 233.29 | 228.60 | 229.37 | 2,325,514 | -0.29(-0.13%) |
Apr 04, 2022 | 227.75 | 231.14 | 227.57 | 229.66 | 3,751,928 | +1.64(+0.72%) |
Apr 01, 2022 | 227.93 | 228.79 | 225.77 | 228.01 | 2,008,838 | +1.22(+0.54%) |
Mar 31, 2022 | 229.01 | 230.23 | 226.66 | 226.79 | 3,308,311 | -0.70(-0.31%) |
Mar 30, 2022 | 228.44 | 229.52 | 226.98 | 227.50 | 2,765,144 | +0.97(+0.43%) |
Mar 29, 2022 | 226.65 | 227.54 | 223.78 | 226.53 | 2,378,356 | +1.00(+0.44%) |
Mar 28, 2022 | 223.98 | 225.62 | 223.19 | 225.53 | 2,180,769 | +1.58(+0.70%) |
Mar 25, 2022 | 222.15 | 224.61 | 221.53 | 223.95 | 1,519,033 | +1.80(+0.81%) |
Mar 24, 2022 | 221.15 | 223.07 | 219.46 | 222.15 | 2,504,660 | +2.52(+1.15%) |
Mar 23, 2022 | 222.55 | 224.51 | 219.50 | 219.63 | 2,700,874 | -2.15(-0.97%) |
Mar 22, 2022 | 221.64 | 222.76 | 219.97 | 221.78 | 2,365,432 | +0.14(+0.06%) |
Mar 21, 2022 | 222.34 | 225.39 | 220.15 | 221.64 | 2,543,244 | +0.07(+0.03%) |
Mar 18, 2022 | 220.31 | 221.71 | 218.29 | 221.57 | 8,121,748 | +0.37(+0.17%) |
Mar 17, 2022 | 217.32 | 221.87 | 216.85 | 221.21 | 3,478,458 | +3.93(+1.81%) |
Mar 16, 2022 | 218.07 | 218.07 | 214.26 | 217.28 | 4,499,891 | +0.10(+0.05%) |
Mar 15, 2022 | 217.00 | 218.58 | 213.93 | 217.17 | 3,388,337 | +2.20(+1.03%) |
Mar 14, 2022 | 216.72 | 218.01 | 214.70 | 214.97 | 3,094,796 | +0.34(+0.16%) |
Mar 11, 2022 | 213.94 | 215.74 | 212.68 | 214.63 | 2,843,715 | +1.78(+0.84%) |
Mar 10, 2022 | 215.39 | 216.10 | 212.03 | 212.85 | 4,219,400 | -4.23(-1.95%) |
Mar 09, 2022 | 219.68 | 219.96 | 216.11 | 217.08 | 2,814,673 | +0.34(+0.16%) |
Mar 08, 2022 | 219.32 | 222.16 | 216.23 | 216.74 | 3,171,965 | -3.06(-1.39%) |
Mar 07, 2022 | 216.92 | 224.77 | 216.86 | 219.80 | 4,411,144 | +1.36(+0.62%) |
Mar 04, 2022 | 216.37 | 221.09 | 215.84 | 218.44 | 4,014,354 | +0.25(+0.12%) |
Mar 03, 2022 | 216.53 | 219.71 | 215.72 | 218.19 | 3,878,099 | +3.80(+1.77%) |
Mar 02, 2022 | 211.06 | 216.08 | 210.69 | 214.39 | 3,611,256 | +3.17(+1.50%) |