Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 274.03 | 276.00 | 266.47 | 268.65 | 3,878,593 | -5.08(-1.86%) |
May 27, 2022 | 271.15 | 273.86 | 268.93 | 273.73 | 1,479,130 | +4.08(+1.51%) |
May 26, 2022 | 270.84 | 274.17 | 268.87 | 269.65 | 1,376,600 | -1.19(-0.44%) |
May 25, 2022 | 269.70 | 273.19 | 267.82 | 270.84 | 1,880,694 | +2.36(+0.88%) |
May 24, 2022 | 265.51 | 270.98 | 263.78 | 268.48 | 1,622,074 | +0.13(+0.05%) |
May 23, 2022 | 260.05 | 270.28 | 259.19 | 268.35 | 1,674,104 | +9.76(+3.77%) |
May 20, 2022 | 256.61 | 259.10 | 252.51 | 258.59 | 1,549,885 | +3.14(+1.23%) |
May 19, 2022 | 252.55 | 257.15 | 250.38 | 255.45 | 1,448,776 | +3.10(+1.23%) |
May 18, 2022 | 260.59 | 262.08 | 251.41 | 252.35 | 1,396,789 | -9.49(-3.62%) |
May 17, 2022 | 255.82 | 262.95 | 254.67 | 261.84 | 1,566,826 | +7.67(+3.02%) |
May 16, 2022 | 245.85 | 254.71 | 244.61 | 254.17 | 1,558,236 | +7.45(+3.02%) |
May 13, 2022 | 241.22 | 247.54 | 240.25 | 246.72 | 1,366,606 | +5.87(+2.44%) |
May 12, 2022 | 236.55 | 241.05 | 233.62 | 240.85 | 1,475,405 | +5.89(+2.51%) |
May 11, 2022 | 237.85 | 241.75 | 233.01 | 234.96 | 1,905,856 | -5.20(-2.17%) |
May 10, 2022 | 239.58 | 244.10 | 237.41 | 240.16 | 2,041,746 | +5.14(+2.19%) |
May 09, 2022 | 251.00 | 251.00 | 234.40 | 235.02 | 3,148,888 | -18.91(-7.45%) |
May 06, 2022 | 256.32 | 261.68 | 252.69 | 253.93 | 2,268,542 | -12.44(-4.67%) |
May 05, 2022 | 271.69 | 273.59 | 264.59 | 266.37 | 1,556,706 | -7.33(-2.68%) |
May 04, 2022 | 269.34 | 275.26 | 266.24 | 273.70 | 1,353,321 | +4.59(+1.71%) |
May 03, 2022 | 266.55 | 271.25 | 265.58 | 269.11 | 1,363,471 | +7.15(+2.73%) |
May 02, 2022 | 264.15 | 266.19 | 254.09 | 261.96 | 3,748,711 | -11.26(-4.12%) |
Apr 29, 2022 | 275.00 | 279.71 | 272.63 | 273.22 | 2,876,606 | +4.58(+1.70%) |
Apr 28, 2022 | 268.57 | 269.30 | 262.22 | 268.64 | 1,621,763 | +1.39(+0.52%) |
Apr 27, 2022 | 267.33 | 269.39 | 264.81 | 267.25 | 1,239,944 | -0.44(-0.16%) |
Apr 26, 2022 | 271.07 | 272.23 | 267.39 | 267.69 | 1,447,288 | -3.99(-1.47%) |
Apr 25, 2022 | 270.00 | 272.50 | 265.87 | 271.68 | 1,688,858 | +1.26(+0.47%) |
Apr 22, 2022 | 280.58 | 281.84 | 270.19 | 270.42 | 1,774,434 | -11.29(-4.01%) |
Apr 21, 2022 | 286.00 | 286.80 | 281.45 | 281.71 | 1,118,619 | -3.59(-1.26%) |
Apr 20, 2022 | 284.34 | 286.88 | 282.77 | 285.30 | 1,115,583 | +2.78(+0.98%) |
Apr 19, 2022 | 282.99 | 284.31 | 279.59 | 282.52 | 1,354,097 | -0.47(-0.17%) |
Apr 18, 2022 | 287.67 | 287.86 | 281.75 | 282.99 | 1,326,032 | -4.98(-1.73%) |
Apr 14, 2022 | 289.32 | 292.75 | 286.08 | 287.97 | 2,520,810 | -2.96(-1.02%) |
Apr 13, 2022 | 281.59 | 291.44 | 281.59 | 290.93 | 1,686,070 | +9.78(+3.48%) |
Apr 12, 2022 | 280.95 | 284.77 | 278.99 | 281.15 | 1,621,647 | +0.06(+0.02%) |
Apr 11, 2022 | 279.86 | 282.73 | 278.79 | 281.09 | 1,952,038 | +0.81(+0.29%) |
Apr 08, 2022 | 274.41 | 281.50 | 273.20 | 280.28 | 1,574,541 | +4.45(+1.61%) |
Apr 07, 2022 | 272.39 | 277.66 | 271.80 | 275.83 | 1,651,532 | +3.44(+1.26%) |
Apr 06, 2022 | 266.75 | 273.04 | 266.62 | 272.39 | 2,299,706 | +2.43(+0.90%) |
Apr 05, 2022 | 267.96 | 275.88 | 267.96 | 269.96 | 1,838,217 | +1.32(+0.49%) |
Apr 04, 2022 | 266.84 | 269.30 | 264.69 | 268.64 | 1,686,123 | +2.49(+0.94%) |
Apr 01, 2022 | 261.55 | 267.13 | 259.04 | 266.15 | 2,120,459 | +5.18(+1.98%) |
Mar 31, 2022 | 260.00 | 263.58 | 256.09 | 260.97 | 2,395,052 | +4.45(+1.73%) |
Mar 30, 2022 | 258.81 | 260.10 | 255.98 | 256.52 | 1,039,996 | -1.46(-0.57%) |
Mar 29, 2022 | 256.11 | 258.00 | 252.52 | 257.98 | 1,644,155 | +2.26(+0.88%) |
Mar 28, 2022 | 253.83 | 258.25 | 252.80 | 255.72 | 1,686,639 | +1.64(+0.65%) |
Mar 25, 2022 | 252.00 | 254.15 | 250.50 | 254.08 | 1,226,652 | +2.38(+0.95%) |
Mar 24, 2022 | 249.31 | 253.51 | 249.31 | 251.70 | 1,039,842 | +3.57(+1.44%) |
Mar 23, 2022 | 251.29 | 252.08 | 247.94 | 248.13 | 1,241,276 | -3.75(-1.49%) |
Mar 22, 2022 | 249.13 | 252.19 | 248.50 | 251.88 | 1,055,367 | +1.62(+0.65%) |
Mar 21, 2022 | 248.03 | 252.19 | 246.73 | 250.26 | 1,790,030 | +1.18(+0.47%) |
Mar 18, 2022 | 250.13 | 250.13 | 246.22 | 249.08 | 2,225,510 | -0.92(-0.37%) |
Mar 17, 2022 | 248.20 | 251.32 | 247.37 | 250.00 | 1,418,665 | +1.48(+0.60%) |
Mar 16, 2022 | 246.36 | 248.80 | 243.01 | 248.52 | 1,181,944 | +1.53(+0.62%) |
Mar 15, 2022 | 243.93 | 247.47 | 243.52 | 246.99 | 1,600,868 | +5.31(+2.20%) |
Mar 14, 2022 | 239.72 | 242.45 | 238.66 | 241.68 | 1,414,920 | +5.20(+2.20%) |
Mar 11, 2022 | 242.60 | 247.49 | 236.13 | 236.48 | 1,374,036 | -5.45(-2.25%) |
Mar 10, 2022 | 235.16 | 242.91 | 234.54 | 241.93 | 1,079,261 | +2.69(+1.12%) |
Mar 09, 2022 | 240.51 | 240.74 | 236.35 | 239.24 | 1,378,894 | +0.53(+0.22%) |
Mar 08, 2022 | 233.09 | 242.90 | 232.97 | 238.71 | 1,460,208 | +3.17(+1.35%) |
Mar 07, 2022 | 237.46 | 242.50 | 235.05 | 235.54 | 1,548,048 | -3.12(-1.31%) |
Mar 04, 2022 | 233.40 | 243.18 | 233.04 | 238.66 | 2,032,841 | +2.97(+1.26%) |
Mar 03, 2022 | 234.93 | 238.53 | 234.74 | 235.69 | 1,140,036 | +1.58(+0.67%) |
Mar 02, 2022 | 230.18 | 235.50 | 229.40 | 234.11 | 1,029,130 | +3.42(+1.48%) |