Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 241.01 | 243.15 | 237.24 | 242.66 | 7,128,557 | +1.40(+0.58%) |
May 27, 2022 | 239.59 | 242.18 | 237.16 | 241.26 | 2,834,432 | +2.09(+0.87%) |
May 26, 2022 | 239.49 | 241.58 | 238.25 | 239.17 | 2,351,500 | +0.04(+0.02%) |
May 25, 2022 | 239.12 | 240.83 | 236.31 | 239.13 | 3,743,745 | +1.06(+0.44%) |
May 24, 2022 | 235.03 | 238.56 | 234.70 | 238.07 | 2,822,137 | +2.69(+1.14%) |
May 23, 2022 | 235.98 | 237.28 | 234.28 | 235.38 | 2,404,232 | +1.46(+0.62%) |
May 20, 2022 | 230.67 | 234.07 | 229.63 | 233.92 | 4,082,880 | +2.58(+1.12%) |
May 19, 2022 | 229.06 | 232.37 | 228.59 | 231.34 | 2,554,280 | +0.76(+0.33%) |
May 18, 2022 | 232.97 | 233.72 | 229.67 | 230.58 | 3,572,860 | -1.31(-0.57%) |
May 17, 2022 | 231.69 | 232.71 | 226.13 | 231.89 | 2,480,164 | +1.40(+0.61%) |
May 16, 2022 | 228.01 | 231.66 | 227.93 | 230.49 | 2,554,716 | +2.28(+1.00%) |
May 13, 2022 | 229.38 | 229.72 | 226.24 | 228.22 | 2,807,263 | -1.24(-0.54%) |
May 12, 2022 | 225.08 | 229.56 | 224.14 | 229.45 | 3,981,739 | +3.82(+1.70%) |
May 11, 2022 | 225.36 | 228.19 | 224.29 | 225.63 | 3,638,764 | -0.07(-0.03%) |
May 10, 2022 | 227.10 | 229.12 | 225.46 | 225.69 | 4,516,564 | +1.38(+0.61%) |
May 09, 2022 | 221.82 | 227.63 | 219.90 | 224.31 | 4,667,643 | +2.57(+1.16%) |
May 06, 2022 | 217.30 | 222.65 | 217.29 | 221.75 | 4,993,654 | +2.02(+0.92%) |
May 05, 2022 | 220.81 | 223.94 | 217.78 | 219.73 | 3,580,413 | -1.64(-0.74%) |
May 04, 2022 | 218.06 | 222.32 | 216.96 | 221.37 | 2,660,875 | +3.67(+1.68%) |
May 03, 2022 | 219.17 | 219.58 | 215.28 | 217.70 | 2,606,381 | +1.19(+0.55%) |
May 02, 2022 | 218.81 | 219.45 | 213.14 | 216.51 | 4,431,293 | -2.13(-0.97%) |
Apr 29, 2022 | 221.75 | 225.48 | 218.22 | 218.64 | 4,309,521 | -4.63(-2.07%) |
Apr 28, 2022 | 221.02 | 227.75 | 216.73 | 223.27 | 7,049,145 | -9.99(-4.28%) |
Apr 27, 2022 | 233.50 | 236.30 | 231.06 | 233.27 | 3,169,099 | -1.01(-0.43%) |
Apr 26, 2022 | 234.68 | 237.22 | 234.14 | 234.28 | 3,525,887 | -2.16(-0.91%) |
Apr 25, 2022 | 235.35 | 236.89 | 232.44 | 236.44 | 2,421,453 | +1.71(+0.73%) |
Apr 22, 2022 | 238.25 | 239.94 | 234.46 | 234.73 | 2,791,989 | -4.79(-2.00%) |
Apr 21, 2022 | 240.41 | 242.27 | 239.04 | 239.52 | 2,258,340 | +0.07(+0.03%) |
Apr 20, 2022 | 238.22 | 240.87 | 237.69 | 239.45 | 2,013,758 | +1.88(+0.79%) |
Apr 19, 2022 | 236.74 | 239.78 | 234.73 | 237.56 | 2,511,114 | +1.35(+0.57%) |
Apr 18, 2022 | 236.74 | 239.46 | 235.48 | 236.21 | 3,856,042 | -1.96(-0.82%) |
Apr 14, 2022 | 238.53 | 241.50 | 237.82 | 238.17 | 3,052,204 | +0.48(+0.20%) |
Apr 13, 2022 | 235.47 | 238.12 | 234.19 | 237.69 | 2,562,692 | +3.25(+1.39%) |
Apr 12, 2022 | 235.31 | 236.79 | 231.38 | 234.44 | 2,411,678 | -0.78(-0.33%) |
Apr 11, 2022 | 237.78 | 242.33 | 234.54 | 235.22 | 3,173,401 | -1.08(-0.46%) |
Apr 08, 2022 | 235.84 | 238.05 | 234.91 | 236.30 | 2,928,639 | +0.36(+0.15%) |
Apr 07, 2022 | 233.65 | 236.96 | 233.48 | 235.94 | 2,852,386 | +1.60(+0.68%) |
Apr 06, 2022 | 229.57 | 235.77 | 229.57 | 234.34 | 4,126,361 | +5.03(+2.20%) |
Apr 05, 2022 | 228.53 | 233.23 | 228.53 | 229.30 | 2,326,144 | -0.29(-0.13%) |
Apr 04, 2022 | 227.69 | 231.07 | 227.51 | 229.59 | 3,752,945 | +1.64(+0.72%) |
Apr 01, 2022 | 227.87 | 228.73 | 225.71 | 227.95 | 2,009,383 | +1.22(+0.54%) |
Mar 31, 2022 | 228.95 | 230.16 | 226.60 | 226.73 | 3,309,207 | -0.70(-0.31%) |
Mar 30, 2022 | 228.37 | 229.46 | 226.92 | 227.44 | 2,765,893 | +0.97(+0.43%) |
Mar 29, 2022 | 226.58 | 227.47 | 223.72 | 226.47 | 2,379,001 | +1.00(+0.44%) |
Mar 28, 2022 | 223.92 | 225.56 | 223.13 | 225.47 | 2,181,360 | +1.58(+0.70%) |
Mar 25, 2022 | 222.09 | 224.55 | 221.47 | 223.89 | 1,519,445 | +1.80(+0.81%) |
Mar 24, 2022 | 221.09 | 223.01 | 219.40 | 222.09 | 2,505,339 | +2.52(+1.15%) |
Mar 23, 2022 | 222.49 | 224.45 | 219.44 | 219.57 | 2,701,606 | -2.15(-0.97%) |
Mar 22, 2022 | 221.58 | 222.70 | 219.91 | 221.72 | 2,366,073 | +0.14(+0.06%) |
Mar 21, 2022 | 222.28 | 225.33 | 220.09 | 221.58 | 2,543,934 | +0.06(+0.03%) |
Mar 18, 2022 | 220.25 | 221.65 | 218.23 | 221.51 | 8,123,950 | +0.37(+0.17%) |
Mar 17, 2022 | 217.26 | 221.81 | 216.79 | 221.15 | 3,479,400 | +3.93(+1.81%) |
Mar 16, 2022 | 218.01 | 218.01 | 214.20 | 217.22 | 4,501,111 | +0.10(+0.05%) |
Mar 15, 2022 | 216.94 | 218.52 | 213.87 | 217.11 | 3,389,256 | +2.20(+1.03%) |
Mar 14, 2022 | 216.66 | 217.95 | 214.64 | 214.91 | 3,095,635 | +0.34(+0.16%) |
Mar 11, 2022 | 213.88 | 215.68 | 212.62 | 214.57 | 2,844,485 | +1.78(+0.84%) |
Mar 10, 2022 | 215.33 | 216.04 | 211.97 | 212.79 | 4,220,544 | -4.23(-1.95%) |
Mar 09, 2022 | 219.62 | 219.90 | 216.05 | 217.02 | 2,815,436 | +0.34(+0.16%) |
Mar 08, 2022 | 219.26 | 222.10 | 216.18 | 216.68 | 3,172,825 | -3.06(-1.39%) |
Mar 07, 2022 | 216.86 | 224.71 | 216.80 | 219.74 | 4,412,340 | +1.36(+0.62%) |
Mar 04, 2022 | 216.31 | 221.03 | 215.78 | 218.38 | 4,015,442 | +0.25(+0.12%) |
Mar 03, 2022 | 216.48 | 219.65 | 215.66 | 218.13 | 3,879,150 | +3.80(+1.77%) |
Mar 02, 2022 | 211.00 | 216.03 | 210.63 | 214.33 | 3,612,235 | +3.17(+1.50%) |