Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 260.91 | 264.18 | 258.80 | 262.80 | 1,111,736 | -0.53(-0.20%) |
May 27, 2022 | 261.38 | 263.98 | 261.23 | 263.33 | 489,062 | +4.55(+1.76%) |
May 26, 2022 | 257.62 | 260.35 | 256.53 | 258.79 | 408,240 | +5.25(+2.07%) |
May 25, 2022 | 251.64 | 256.04 | 249.58 | 253.53 | 737,419 | +0.48(+0.19%) |
May 24, 2022 | 251.00 | 253.83 | 245.32 | 253.05 | 498,754 | +0.43(+0.17%) |
May 23, 2022 | 253.69 | 254.65 | 250.25 | 252.62 | 613,163 | +2.76(+1.11%) |
May 20, 2022 | 256.12 | 256.31 | 244.61 | 249.86 | 683,540 | -3.78(-1.49%) |
May 19, 2022 | 251.37 | 258.02 | 249.65 | 253.65 | 579,353 | -0.64(-0.25%) |
May 18, 2022 | 259.96 | 261.62 | 253.46 | 254.29 | 554,905 | -8.79(-3.34%) |
May 17, 2022 | 262.68 | 264.83 | 257.71 | 263.07 | 660,941 | +6.81(+2.66%) |
May 16, 2022 | 254.23 | 259.48 | 249.92 | 256.26 | 745,066 | +0.05(+0.02%) |
May 13, 2022 | 255.30 | 258.19 | 252.98 | 256.22 | 840,112 | +4.74(+1.89%) |
May 12, 2022 | 252.75 | 255.28 | 245.11 | 251.48 | 1,156,715 | -3.01(-1.18%) |
May 11, 2022 | 254.91 | 262.49 | 252.68 | 254.49 | 580,937 | -0.82(-0.32%) |
May 10, 2022 | 262.97 | 263.87 | 251.58 | 255.31 | 840,077 | -5.24(-2.01%) |
May 09, 2022 | 256.32 | 265.17 | 255.22 | 260.54 | 1,044,844 | -0.34(-0.13%) |
May 06, 2022 | 261.93 | 264.82 | 250.01 | 260.88 | 830,672 | -4.44(-1.67%) |
May 05, 2022 | 259.74 | 271.89 | 259.40 | 265.32 | 1,627,703 | -13.85(-4.96%) |
May 04, 2022 | 266.34 | 279.80 | 264.27 | 279.17 | 1,285,773 | +13.59(+5.12%) |
May 03, 2022 | 261.83 | 267.89 | 260.13 | 265.58 | 877,969 | +3.24(+1.23%) |
May 02, 2022 | 259.62 | 266.77 | 255.00 | 262.34 | 909,205 | +2.15(+0.83%) |
Apr 29, 2022 | 264.59 | 269.78 | 259.05 | 260.19 | 811,214 | -5.32(-2.00%) |
Apr 28, 2022 | 262.43 | 266.60 | 257.79 | 265.51 | 650,927 | +4.48(+1.72%) |
Apr 27, 2022 | 261.56 | 264.94 | 259.34 | 261.03 | 688,723 | +0.31(+0.12%) |
Apr 26, 2022 | 264.32 | 268.45 | 260.52 | 260.72 | 533,910 | -6.61(-2.47%) |
Apr 25, 2022 | 263.80 | 267.48 | 257.70 | 267.33 | 733,407 | +1.14(+0.43%) |
Apr 22, 2022 | 273.00 | 275.13 | 265.51 | 266.19 | 642,914 | -9.51(-3.45%) |
Apr 21, 2022 | 281.05 | 283.41 | 273.51 | 275.70 | 644,346 | -2.37(-0.85%) |
Apr 20, 2022 | 273.89 | 279.78 | 273.89 | 278.07 | 648,583 | +6.24(+2.29%) |
Apr 19, 2022 | 262.15 | 272.17 | 261.98 | 271.84 | 571,449 | +11.17(+4.29%) |
Apr 18, 2022 | 261.97 | 264.39 | 258.95 | 260.67 | 487,899 | -2.45(-0.93%) |
Apr 14, 2022 | 264.99 | 266.42 | 261.95 | 263.12 | 530,072 | +0.31(+0.12%) |
Apr 13, 2022 | 259.00 | 265.16 | 258.71 | 262.81 | 511,002 | +3.16(+1.22%) |
Apr 12, 2022 | 262.04 | 266.22 | 258.52 | 259.65 | 446,240 | -0.15(-0.06%) |
Apr 11, 2022 | 263.14 | 267.03 | 259.27 | 259.80 | 634,332 | -3.50(-1.33%) |
Apr 08, 2022 | 265.43 | 268.14 | 262.72 | 263.30 | 611,825 | -2.47(-0.93%) |
Apr 07, 2022 | 262.10 | 267.34 | 258.31 | 265.77 | 1,207,681 | +3.07(+1.17%) |
Apr 06, 2022 | 259.62 | 263.28 | 256.46 | 262.69 | 1,973,928 | -0.96(-0.36%) |
Apr 05, 2022 | 270.31 | 272.52 | 263.06 | 263.65 | 823,375 | -9.33(-3.42%) |
Apr 04, 2022 | 270.45 | 273.85 | 267.14 | 272.98 | 561,170 | +1.86(+0.69%) |
Apr 01, 2022 | 275.65 | 287.80 | 268.97 | 271.12 | 871,124 | -1.50(-0.55%) |
Mar 31, 2022 | 278.01 | 281.92 | 272.60 | 272.62 | 809,378 | -7.58(-2.71%) |
Mar 30, 2022 | 285.34 | 287.19 | 280.08 | 280.20 | 589,936 | -5.89(-2.06%) |
Mar 29, 2022 | 279.54 | 286.23 | 278.79 | 286.09 | 671,573 | +10.66(+3.87%) |
Mar 28, 2022 | 278.07 | 278.70 | 273.81 | 275.42 | 704,293 | -3.60(-1.29%) |
Mar 25, 2022 | 277.79 | 280.60 | 276.48 | 279.03 | 356,834 | +1.24(+0.45%) |
Mar 24, 2022 | 276.80 | 277.99 | 274.85 | 277.79 | 396,227 | +2.31(+0.84%) |
Mar 23, 2022 | 277.20 | 278.30 | 274.88 | 275.48 | 603,326 | -3.34(-1.20%) |
Mar 22, 2022 | 278.65 | 281.63 | 277.30 | 278.82 | 533,314 | +1.62(+0.59%) |
Mar 21, 2022 | 277.38 | 280.04 | 275.56 | 277.20 | 727,672 | -1.79(-0.64%) |
Mar 18, 2022 | 275.56 | 279.29 | 271.87 | 278.99 | 1,023,010 | +1.47(+0.53%) |
Mar 17, 2022 | 269.16 | 277.52 | 269.16 | 277.52 | 482,014 | +2.83(+1.03%) |
Mar 16, 2022 | 271.23 | 278.94 | 268.21 | 274.68 | 680,487 | +6.50(+2.43%) |
Mar 15, 2022 | 267.28 | 269.82 | 264.95 | 268.18 | 712,513 | +4.97(+1.89%) |
Mar 14, 2022 | 263.84 | 266.92 | 260.38 | 263.21 | 904,054 | +2.87(+1.10%) |
Mar 11, 2022 | 266.31 | 268.29 | 259.70 | 260.34 | 1,043,608 | -4.47(-1.69%) |
Mar 10, 2022 | 261.70 | 265.68 | 259.58 | 264.81 | 1,019,773 | -2.35(-0.88%) |
Mar 09, 2022 | 267.76 | 274.96 | 266.97 | 267.16 | 878,661 | +6.21(+2.38%) |
Mar 08, 2022 | 263.94 | 272.52 | 257.97 | 260.95 | 1,209,727 | -0.29(-0.11%) |
Mar 07, 2022 | 271.89 | 273.77 | 261.19 | 261.24 | 1,294,235 | -11.46(-4.20%) |
Mar 04, 2022 | 278.43 | 279.31 | 271.49 | 272.70 | 1,069,050 | -10.68(-3.77%) |
Mar 03, 2022 | 288.07 | 288.43 | 280.97 | 283.39 | 608,090 | -2.25(-0.79%) |
Mar 02, 2022 | 279.73 | 287.14 | 279.20 | 285.64 | 787,427 | +9.31(+3.37%) |