Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 239.38 | 241.50 | 235.63 | 241.01 | 7,177,242 | +1.39(+0.58%) |
May 27, 2022 | 237.97 | 240.53 | 235.55 | 239.62 | 2,853,790 | +2.07(+0.87%) |
May 26, 2022 | 237.87 | 239.94 | 236.64 | 237.55 | 2,367,559 | +0.04(+0.02%) |
May 25, 2022 | 237.50 | 239.20 | 234.71 | 237.51 | 3,769,313 | +1.05(+0.44%) |
May 24, 2022 | 233.44 | 236.94 | 233.11 | 236.46 | 2,841,411 | +2.68(+1.14%) |
May 23, 2022 | 234.38 | 235.67 | 232.69 | 233.78 | 2,420,652 | +1.45(+0.62%) |
May 20, 2022 | 229.11 | 232.49 | 228.07 | 232.34 | 4,110,765 | +2.56(+1.12%) |
May 19, 2022 | 227.50 | 230.80 | 227.04 | 229.77 | 2,571,725 | +0.76(+0.33%) |
May 18, 2022 | 231.39 | 232.14 | 228.11 | 229.01 | 3,597,261 | -1.30(-0.57%) |
May 17, 2022 | 230.12 | 231.13 | 224.60 | 230.32 | 2,497,102 | +1.39(+0.61%) |
May 16, 2022 | 226.46 | 230.09 | 226.38 | 228.93 | 2,572,164 | +2.26(+1.00%) |
May 13, 2022 | 227.82 | 228.16 | 224.70 | 226.67 | 2,826,436 | -1.23(-0.54%) |
May 12, 2022 | 223.56 | 228.01 | 222.62 | 227.90 | 4,008,933 | +3.80(+1.70%) |
May 11, 2022 | 223.84 | 226.64 | 222.76 | 224.10 | 3,663,615 | -0.07(-0.03%) |
May 10, 2022 | 225.56 | 227.56 | 223.93 | 224.16 | 4,547,410 | +1.37(+0.61%) |
May 09, 2022 | 220.32 | 226.09 | 218.41 | 222.79 | 4,699,521 | +2.55(+1.16%) |
May 06, 2022 | 215.83 | 221.13 | 215.82 | 220.24 | 5,027,758 | +2.00(+0.92%) |
May 05, 2022 | 219.31 | 222.42 | 216.30 | 218.24 | 3,604,866 | -1.63(-0.74%) |
May 04, 2022 | 216.58 | 220.81 | 215.49 | 219.87 | 2,679,048 | +3.64(+1.68%) |
May 03, 2022 | 217.68 | 218.09 | 213.81 | 216.23 | 2,624,181 | +1.18(+0.55%) |
May 02, 2022 | 217.33 | 217.96 | 211.69 | 215.04 | 4,461,557 | -2.11(-0.97%) |
Apr 29, 2022 | 220.24 | 223.95 | 216.74 | 217.16 | 4,338,953 | -4.60(-2.07%) |
Apr 28, 2022 | 219.52 | 226.21 | 215.26 | 221.76 | 7,097,287 | -9.93(-4.28%) |
Apr 27, 2022 | 231.92 | 234.69 | 229.50 | 231.69 | 3,190,743 | -1.01(-0.43%) |
Apr 26, 2022 | 233.09 | 235.61 | 232.55 | 232.69 | 3,549,967 | -2.14(-0.91%) |
Apr 25, 2022 | 233.75 | 235.28 | 230.87 | 234.83 | 2,437,991 | +1.69(+0.73%) |
Apr 22, 2022 | 236.63 | 238.31 | 232.87 | 233.14 | 2,811,057 | -4.76(-2.00%) |
Apr 21, 2022 | 238.78 | 240.63 | 237.42 | 237.90 | 2,273,763 | +0.07(+0.03%) |
Apr 20, 2022 | 236.60 | 239.23 | 236.07 | 237.82 | 2,027,511 | +1.87(+0.79%) |
Apr 19, 2022 | 235.13 | 238.15 | 233.14 | 235.95 | 2,528,264 | +1.34(+0.57%) |
Apr 18, 2022 | 235.13 | 237.83 | 233.88 | 234.61 | 3,882,378 | -1.95(-0.82%) |
Apr 14, 2022 | 236.91 | 239.86 | 236.21 | 236.56 | 3,073,049 | +0.47(+0.20%) |
Apr 13, 2022 | 233.88 | 236.50 | 232.60 | 236.08 | 2,580,194 | +3.23(+1.39%) |
Apr 12, 2022 | 233.72 | 235.19 | 229.81 | 232.85 | 2,428,149 | -0.77(-0.33%) |
Apr 11, 2022 | 236.16 | 240.68 | 232.95 | 233.62 | 3,195,074 | -1.07(-0.46%) |
Apr 08, 2022 | 234.24 | 236.43 | 233.32 | 234.69 | 2,948,640 | +0.35(+0.15%) |
Apr 07, 2022 | 232.07 | 235.35 | 231.90 | 234.34 | 2,871,867 | +1.59(+0.68%) |
Apr 06, 2022 | 228.02 | 234.17 | 228.02 | 232.75 | 4,154,542 | +5.00(+2.20%) |
Apr 05, 2022 | 226.98 | 231.65 | 226.98 | 227.75 | 2,342,031 | -0.29(-0.13%) |
Apr 04, 2022 | 226.15 | 229.51 | 225.97 | 228.04 | 3,778,576 | +1.63(+0.72%) |
Apr 01, 2022 | 226.32 | 227.18 | 224.18 | 226.41 | 2,023,106 | +1.21(+0.54%) |
Mar 31, 2022 | 227.39 | 228.60 | 225.06 | 225.19 | 3,331,808 | -0.70(-0.31%) |
Mar 30, 2022 | 226.82 | 227.91 | 225.38 | 225.89 | 2,784,783 | +0.96(+0.43%) |
Mar 29, 2022 | 225.05 | 225.93 | 222.21 | 224.94 | 2,395,248 | +1.00(+0.45%) |
Mar 28, 2022 | 222.40 | 224.03 | 221.62 | 223.94 | 2,196,258 | +1.56(+0.70%) |
Mar 25, 2022 | 220.59 | 223.03 | 219.97 | 222.37 | 1,529,822 | +1.79(+0.81%) |
Mar 24, 2022 | 219.59 | 221.50 | 217.91 | 220.59 | 2,522,449 | +2.51(+1.15%) |
Mar 23, 2022 | 220.98 | 222.92 | 217.95 | 218.08 | 2,720,057 | -2.13(-0.97%) |
Mar 22, 2022 | 220.07 | 221.19 | 218.42 | 220.21 | 2,382,233 | +0.14(+0.06%) |
Mar 21, 2022 | 220.77 | 223.80 | 218.59 | 220.07 | 2,561,308 | +0.06(+0.03%) |
Mar 18, 2022 | 218.76 | 220.15 | 216.75 | 220.01 | 8,179,433 | +0.36(+0.17%) |
Mar 17, 2022 | 215.79 | 220.31 | 215.32 | 219.65 | 3,503,163 | +3.90(+1.81%) |
Mar 16, 2022 | 216.53 | 216.53 | 212.75 | 215.74 | 4,531,852 | +0.10(+0.05%) |
Mar 15, 2022 | 215.47 | 217.04 | 212.42 | 215.64 | 3,412,403 | +2.19(+1.03%) |
Mar 14, 2022 | 215.19 | 216.47 | 213.18 | 213.45 | 3,116,777 | +0.34(+0.16%) |
Mar 11, 2022 | 212.43 | 214.22 | 211.18 | 213.12 | 2,863,912 | +1.77(+0.84%) |
Mar 10, 2022 | 213.87 | 214.58 | 210.54 | 211.35 | 4,249,369 | -4.20(-1.95%) |
Mar 09, 2022 | 218.13 | 218.41 | 214.59 | 215.55 | 2,834,664 | +0.34(+0.16%) |
Mar 08, 2022 | 217.77 | 220.59 | 214.71 | 215.21 | 3,194,494 | -3.04(-1.39%) |
Mar 07, 2022 | 215.39 | 223.18 | 215.33 | 218.25 | 4,442,474 | +1.35(+0.62%) |
Mar 04, 2022 | 214.84 | 219.53 | 214.32 | 216.90 | 4,042,866 | +0.25(+0.12%) |
Mar 03, 2022 | 215.01 | 218.16 | 214.20 | 216.65 | 3,905,643 | +3.77(+1.77%) |
Mar 02, 2022 | 209.57 | 214.56 | 209.21 | 212.88 | 3,636,905 | +3.15(+1.50%) |