Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 237.32 | 237.32 | 234.13 | 235.77 | 234,178 | -3.42(-1.43%) |
May 27, 2022 | 235.20 | 239.20 | 234.52 | 239.20 | 171,270 | +4.30(+1.83%) |
May 26, 2022 | 234.34 | 235.75 | 233.47 | 234.90 | 244,706 | +1.31(+0.56%) |
May 25, 2022 | 232.97 | 234.97 | 231.38 | 233.59 | 216,282 | +0.22(+0.09%) |
May 24, 2022 | 232.64 | 233.80 | 230.79 | 233.38 | 176,009 | -0.02(-0.01%) |
May 23, 2022 | 233.00 | 234.31 | 232.36 | 233.40 | 334,610 | +1.82(+0.79%) |
May 20, 2022 | 230.60 | 232.12 | 226.91 | 231.57 | 221,645 | +2.76(+1.21%) |
May 19, 2022 | 226.31 | 230.31 | 225.72 | 228.81 | 160,409 | +0.72(+0.32%) |
May 18, 2022 | 232.62 | 233.14 | 227.42 | 228.09 | 238,757 | -6.39(-2.72%) |
May 17, 2022 | 233.09 | 234.61 | 232.04 | 234.48 | 192,189 | +3.79(+1.64%) |
May 16, 2022 | 229.01 | 232.33 | 229.01 | 230.68 | 219,313 | +1.44(+0.63%) |
May 13, 2022 | 227.35 | 230.05 | 227.35 | 229.24 | 226,228 | +3.43(+1.52%) |
May 12, 2022 | 222.68 | 225.91 | 222.34 | 225.81 | 335,333 | +2.41(+1.08%) |
May 11, 2022 | 225.08 | 229.48 | 223.15 | 223.40 | 342,467 | -2.43(-1.08%) |
May 10, 2022 | 226.72 | 228.09 | 223.18 | 225.83 | 4,547,106 | +1.50(+0.67%) |
May 09, 2022 | 228.65 | 229.09 | 223.34 | 224.33 | 557,565 | -7.12(-3.08%) |
May 06, 2022 | 231.17 | 232.08 | 229.06 | 231.44 | 234,919 | -1.62(-0.69%) |
May 05, 2022 | 237.45 | 237.45 | 230.78 | 233.06 | 280,034 | -5.40(-2.27%) |
May 04, 2022 | 233.46 | 239.26 | 230.84 | 238.47 | 574,311 | +5.03(+2.16%) |
May 03, 2022 | 233.41 | 235.48 | 232.65 | 233.43 | 217,152 | +0.59(+0.26%) |
May 02, 2022 | 233.33 | 235.03 | 228.83 | 232.84 | 348,596 | -0.69(-0.30%) |
Apr 29, 2022 | 237.33 | 238.91 | 233.14 | 233.53 | 309,664 | -5.82(-2.43%) |
Apr 28, 2022 | 238.52 | 240.17 | 235.34 | 239.35 | 239,653 | +2.63(+1.11%) |
Apr 27, 2022 | 237.60 | 239.04 | 235.95 | 236.72 | 1,221,639 | -0.45(-0.19%) |
Apr 26, 2022 | 241.04 | 241.56 | 237.17 | 237.17 | 270,930 | -5.24(-2.16%) |
Apr 25, 2022 | 239.46 | 242.81 | 237.58 | 242.41 | 223,526 | +1.74(+0.72%) |
Apr 22, 2022 | 247.58 | 247.58 | 240.35 | 240.67 | 330,795 | -8.83(-3.54%) |
Apr 21, 2022 | 254.05 | 254.25 | 249.05 | 249.50 | 164,104 | -3.40(-1.35%) |
Apr 20, 2022 | 250.50 | 254.08 | 250.13 | 252.91 | 142,653 | +3.00(+1.20%) |
Apr 19, 2022 | 247.74 | 250.62 | 247.74 | 249.90 | 146,011 | +2.62(+1.06%) |
Apr 18, 2022 | 250.07 | 250.62 | 246.25 | 247.28 | 382,408 | -3.44(-1.37%) |
Apr 14, 2022 | 252.37 | 253.34 | 250.50 | 250.72 | 178,269 | -1.51(-0.60%) |
Apr 13, 2022 | 250.40 | 252.39 | 249.53 | 252.24 | 288,711 | +1.83(+0.73%) |
Apr 12, 2022 | 252.78 | 253.64 | 249.29 | 250.40 | 374,349 | -2.12(-0.84%) |
Apr 11, 2022 | 257.10 | 257.65 | 252.18 | 252.53 | 504,865 | -5.37(-2.08%) |
Apr 08, 2022 | 256.80 | 259.19 | 256.22 | 257.90 | 769,262 | +0.96(+0.37%) |
Apr 07, 2022 | 251.97 | 257.54 | 251.91 | 256.94 | 435,323 | +4.30(+1.70%) |
Apr 06, 2022 | 248.23 | 253.00 | 248.23 | 252.64 | 198,498 | +3.20(+1.28%) |
Apr 05, 2022 | 248.91 | 252.53 | 248.84 | 249.45 | 313,500 | -0.18(-0.07%) |
Apr 04, 2022 | 251.11 | 251.11 | 248.60 | 249.62 | 387,835 | -1.62(-0.64%) |
Apr 01, 2022 | 249.21 | 251.24 | 248.08 | 251.24 | 565,196 | +3.18(+1.28%) |
Mar 31, 2022 | 250.64 | 251.62 | 248.06 | 248.06 | 403,384 | -2.75(-1.10%) |
Mar 30, 2022 | 250.85 | 252.08 | 249.64 | 250.81 | 294,435 | +0.11(+0.04%) |
Mar 29, 2022 | 250.44 | 251.75 | 249.26 | 250.70 | 1,429,921 | +2.15(+0.86%) |
Mar 28, 2022 | 246.96 | 248.56 | 245.97 | 248.56 | 140,924 | +1.90(+0.77%) |
Mar 25, 2022 | 246.67 | 247.16 | 244.91 | 246.66 | 160,612 | +0.56(+0.23%) |
Mar 24, 2022 | 243.88 | 246.10 | 243.53 | 246.10 | 145,241 | +3.30(+1.36%) |
Mar 23, 2022 | 246.77 | 246.77 | 242.80 | 242.80 | 286,224 | -4.94(-1.99%) |
Mar 22, 2022 | 247.27 | 248.23 | 246.64 | 247.74 | 265,066 | +0.50(+0.20%) |
Mar 21, 2022 | 247.48 | 249.48 | 245.89 | 247.25 | 412,045 | -0.62(-0.25%) |
Mar 18, 2022 | 245.52 | 248.01 | 245.11 | 247.87 | 154,856 | +1.87(+0.76%) |
Mar 17, 2022 | 241.03 | 245.91 | 240.63 | 246.00 | 140,615 | +4.53(+1.88%) |
Mar 16, 2022 | 239.05 | 241.53 | 237.13 | 241.47 | 257,733 | +3.87(+1.63%) |
Mar 15, 2022 | 234.89 | 237.95 | 234.66 | 237.60 | 185,637 | +4.56(+1.96%) |
Mar 14, 2022 | 233.82 | 236.83 | 232.39 | 233.04 | 184,357 | +0.48(+0.21%) |
Mar 11, 2022 | 236.18 | 237.00 | 232.50 | 232.56 | 172,459 | -2.71(-1.15%) |
Mar 10, 2022 | 233.12 | 235.65 | 232.27 | 235.28 | 131,826 | -0.21(-0.09%) |
Mar 09, 2022 | 234.65 | 236.67 | 233.39 | 235.49 | 183,172 | +4.83(+2.09%) |
Mar 08, 2022 | 233.69 | 236.03 | 230.66 | 230.66 | 285,920 | -4.53(-1.93%) |
Mar 07, 2022 | 238.15 | 238.20 | 234.33 | 235.19 | 225,264 | -4.05(-1.69%) |
Mar 04, 2022 | 236.44 | 239.34 | 235.68 | 239.24 | 195,506 | +0.41(+0.17%) |
Mar 03, 2022 | 239.37 | 239.99 | 236.88 | 238.84 | 160,007 | +0.30(+0.13%) |
Mar 02, 2022 | 236.33 | 239.62 | 236.06 | 238.53 | 276,844 | +3.59(+1.53%) |