Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 212.70 | 212.75 | 210.34 | 210.83 | 4,580,349 | -2.61(-1.22%) |
May 27, 2022 | 212.63 | 215.12 | 211.84 | 213.44 | 1,602,833 | +2.41(+1.14%) |
May 26, 2022 | 208.11 | 212.26 | 208.11 | 211.03 | 2,144,712 | +3.69(+1.78%) |
May 25, 2022 | 207.59 | 209.37 | 205.65 | 207.34 | 2,104,146 | +0.31(+0.15%) |
May 24, 2022 | 205.75 | 207.52 | 203.38 | 207.03 | 2,264,739 | +0.19(+0.09%) |
May 23, 2022 | 205.50 | 207.04 | 204.39 | 206.84 | 3,229,028 | +3.16(+1.55%) |
May 20, 2022 | 205.99 | 207.37 | 200.49 | 203.68 | 3,960,645 | -2.78(-1.35%) |
May 19, 2022 | 209.26 | 210.09 | 202.86 | 206.46 | 5,692,299 | -8.10(-3.77%) |
May 18, 2022 | 221.55 | 221.58 | 213.69 | 214.56 | 2,748,190 | -6.87(-3.10%) |
May 17, 2022 | 220.74 | 222.28 | 218.66 | 221.43 | 3,067,649 | +4.10(+1.89%) |
May 16, 2022 | 219.44 | 220.70 | 216.78 | 217.33 | 3,242,204 | -2.74(-1.24%) |
May 13, 2022 | 216.35 | 221.58 | 216.20 | 220.06 | 3,422,489 | +4.61(+2.14%) |
May 12, 2022 | 213.03 | 217.41 | 211.58 | 215.46 | 3,388,102 | +1.95(+0.92%) |
May 11, 2022 | 212.53 | 217.54 | 212.15 | 213.50 | 2,576,982 | +1.22(+0.58%) |
May 10, 2022 | 217.42 | 217.65 | 208.16 | 212.28 | 4,032,313 | -2.53(-1.18%) |
May 09, 2022 | 216.48 | 217.20 | 214.02 | 214.81 | 3,465,759 | -4.14(-1.89%) |
May 06, 2022 | 219.84 | 219.90 | 215.30 | 218.95 | 2,909,737 | -1.80(-0.82%) |
May 05, 2022 | 224.53 | 225.38 | 218.92 | 220.75 | 3,151,581 | -5.35(-2.37%) |
May 04, 2022 | 222.46 | 226.62 | 220.68 | 226.10 | 2,724,873 | +4.76(+2.15%) |
May 03, 2022 | 222.19 | 222.63 | 218.97 | 221.34 | 2,396,102 | -0.73(-0.33%) |
May 02, 2022 | 224.56 | 225.38 | 218.02 | 222.07 | 3,846,900 | -1.35(-0.61%) |
Apr 29, 2022 | 227.06 | 228.76 | 223.00 | 223.43 | 4,634,719 | -4.73(-2.07%) |
Apr 28, 2022 | 225.81 | 228.76 | 225.47 | 228.16 | 4,752,168 | +2.35(+1.04%) |
Apr 27, 2022 | 221.76 | 227.00 | 221.52 | 225.81 | 3,659,481 | +3.05(+1.37%) |
Apr 26, 2022 | 224.68 | 226.83 | 222.61 | 222.76 | 2,424,328 | -2.70(-1.20%) |
Apr 25, 2022 | 222.99 | 225.97 | 219.40 | 225.46 | 4,330,186 | +2.02(+0.90%) |
Apr 22, 2022 | 231.03 | 231.41 | 223.00 | 223.44 | 5,353,546 | -9.63(-4.13%) |
Apr 21, 2022 | 234.09 | 238.91 | 231.30 | 233.07 | 4,382,759 | -2.55(-1.08%) |
Apr 20, 2022 | 234.68 | 237.69 | 234.68 | 235.62 | 3,080,505 | +1.38(+0.59%) |
Apr 19, 2022 | 233.42 | 234.68 | 232.33 | 234.23 | 2,379,332 | +3.34(+1.45%) |
Apr 18, 2022 | 233.64 | 235.39 | 229.08 | 230.90 | 3,327,498 | -3.90(-1.66%) |
Apr 14, 2022 | 234.98 | 236.41 | 233.19 | 234.80 | 3,334,862 | +1.51(+0.65%) |
Apr 13, 2022 | 233.41 | 234.89 | 231.41 | 233.29 | 3,210,835 | -0.41(-0.18%) |
Apr 12, 2022 | 232.31 | 236.65 | 231.25 | 233.70 | 3,248,328 | +1.86(+0.80%) |
Apr 11, 2022 | 229.74 | 232.97 | 228.46 | 231.84 | 3,053,839 | +1.08(+0.47%) |
Apr 08, 2022 | 230.04 | 233.99 | 228.57 | 230.76 | 3,703,313 | -2.75(-1.18%) |
Apr 07, 2022 | 232.32 | 234.59 | 228.89 | 233.51 | 5,026,182 | +1.84(+0.79%) |
Apr 06, 2022 | 238.34 | 238.88 | 229.22 | 231.67 | 7,124,654 | -8.75(-3.64%) |
Apr 05, 2022 | 244.48 | 247.45 | 240.01 | 240.42 | 5,287,767 | -5.37(-2.18%) |
Apr 04, 2022 | 247.72 | 248.60 | 241.60 | 245.79 | 4,858,647 | -2.12(-0.85%) |
Apr 01, 2022 | 261.49 | 261.72 | 245.09 | 247.91 | 6,676,532 | -12.64(-4.85%) |
Mar 31, 2022 | 262.80 | 266.01 | 260.55 | 260.55 | 3,977,427 | -3.32(-1.26%) |
Mar 30, 2022 | 261.42 | 264.04 | 261.17 | 263.86 | 2,905,126 | +2.94(+1.13%) |
Mar 29, 2022 | 262.44 | 263.99 | 256.89 | 260.93 | 2,893,656 | -1.65(-0.63%) |
Mar 28, 2022 | 260.08 | 262.63 | 259.06 | 262.58 | 2,672,319 | +1.87(+0.72%) |
Mar 25, 2022 | 258.79 | 260.90 | 257.76 | 260.71 | 2,951,796 | +3.02(+1.17%) |
Mar 24, 2022 | 256.53 | 260.12 | 255.83 | 257.68 | 3,565,509 | +2.41(+0.95%) |
Mar 23, 2022 | 252.77 | 257.26 | 252.26 | 255.27 | 3,016,971 | +1.73(+0.68%) |
Mar 22, 2022 | 253.67 | 254.81 | 251.56 | 253.54 | 3,892,123 | +1.29(+0.51%) |
Mar 21, 2022 | 248.76 | 253.13 | 248.18 | 252.25 | 5,409,139 | +3.04(+1.22%) |
Mar 18, 2022 | 251.76 | 251.91 | 247.61 | 249.21 | 6,651,244 | -2.14(-0.85%) |
Mar 17, 2022 | 248.82 | 252.16 | 246.46 | 251.34 | 3,944,179 | -0.56(-0.22%) |
Mar 16, 2022 | 249.95 | 252.65 | 248.19 | 251.91 | 4,151,057 | +3.83(+1.55%) |
Mar 15, 2022 | 249.43 | 250.13 | 244.89 | 248.07 | 3,055,507 | +2.35(+0.96%) |
Mar 14, 2022 | 251.15 | 251.64 | 243.80 | 245.72 | 4,026,041 | -3.68(-1.48%) |
Mar 11, 2022 | 247.00 | 251.19 | 247.00 | 249.40 | 4,062,274 | +1.78(+0.72%) |
Mar 10, 2022 | 240.32 | 247.86 | 247.61 | 4,720,076 | +5.70(+2.36%) | |
Mar 09, 2022 | 245.42 | 247.33 | 239.88 | 241.91 | 6,504,785 | +0.19(+0.08%) |
Mar 08, 2022 | 249.38 | 251.05 | 241.37 | 241.72 | 6,532,613 | -7.62(-3.06%) |
Mar 07, 2022 | 251.76 | 257.62 | 249.17 | 249.34 | 6,075,676 | -3.02(-1.20%) |
Mar 04, 2022 | 242.87 | 252.51 | 241.87 | 252.36 | 6,214,466 | +8.75(+3.59%) |
Mar 03, 2022 | 242.16 | 251.37 | 241.59 | 243.62 | 7,566,472 | +2.95(+1.22%) |
Mar 02, 2022 | 231.94 | 241.63 | 231.69 | 240.67 | 3,700,478 | +9.48(+4.10%) |