Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 239.31 | 241.43 | 235.57 | 240.94 | 7,179,188 | +1.39(+0.58%) |
May 27, 2022 | 237.91 | 240.47 | 235.48 | 239.56 | 2,854,563 | +2.07(+0.87%) |
May 26, 2022 | 237.80 | 239.88 | 236.57 | 237.48 | 2,368,201 | +0.04(+0.02%) |
May 25, 2022 | 237.44 | 239.13 | 234.65 | 237.44 | 3,770,335 | +1.05(+0.44%) |
May 24, 2022 | 233.37 | 236.87 | 233.05 | 236.39 | 2,842,182 | +2.68(+1.14%) |
May 23, 2022 | 234.32 | 235.60 | 232.63 | 233.72 | 2,421,308 | +1.44(+0.62%) |
May 20, 2022 | 229.04 | 232.42 | 228.01 | 232.27 | 4,111,879 | +2.56(+1.12%) |
May 19, 2022 | 227.44 | 230.74 | 226.98 | 229.71 | 2,572,422 | +0.76(+0.33%) |
May 18, 2022 | 231.33 | 232.08 | 228.05 | 228.95 | 3,598,236 | -1.30(-0.57%) |
May 17, 2022 | 230.06 | 231.07 | 224.54 | 230.26 | 2,497,779 | +1.39(+0.61%) |
May 16, 2022 | 226.40 | 230.03 | 226.32 | 228.87 | 2,572,861 | +2.26(+1.00%) |
May 13, 2022 | 227.76 | 228.09 | 224.64 | 226.60 | 2,827,202 | -1.23(-0.54%) |
May 12, 2022 | 223.50 | 227.95 | 222.56 | 227.83 | 4,010,020 | +3.80(+1.70%) |
May 11, 2022 | 223.78 | 226.58 | 222.70 | 224.04 | 3,664,608 | -0.06(-0.03%) |
May 10, 2022 | 225.50 | 227.50 | 223.87 | 224.10 | 4,548,643 | +1.37(+0.61%) |
May 09, 2022 | 220.26 | 226.02 | 218.35 | 222.73 | 4,700,795 | +2.55(+1.16%) |
May 06, 2022 | 215.77 | 221.07 | 215.76 | 220.18 | 5,029,121 | +2.00(+0.92%) |
May 05, 2022 | 219.25 | 222.36 | 216.24 | 218.18 | 3,605,843 | -1.63(-0.74%) |
May 04, 2022 | 216.52 | 220.75 | 215.43 | 219.81 | 2,679,774 | +3.64(+1.68%) |
May 03, 2022 | 217.62 | 218.03 | 213.76 | 216.17 | 2,624,892 | +1.18(+0.55%) |
May 02, 2022 | 217.27 | 217.90 | 211.63 | 214.99 | 4,462,767 | -2.11(-0.97%) |
Apr 29, 2022 | 220.18 | 223.89 | 216.68 | 217.10 | 4,340,130 | -4.60(-2.07%) |
Apr 28, 2022 | 219.47 | 226.15 | 215.20 | 221.70 | 7,099,211 | -9.92(-4.28%) |
Apr 27, 2022 | 231.86 | 234.63 | 229.44 | 231.62 | 3,191,608 | -1.01(-0.43%) |
Apr 26, 2022 | 233.03 | 235.54 | 232.49 | 232.63 | 3,550,929 | -2.14(-0.91%) |
Apr 25, 2022 | 233.69 | 235.22 | 230.80 | 234.77 | 2,438,652 | +1.69(+0.73%) |
Apr 22, 2022 | 236.57 | 238.24 | 232.81 | 233.08 | 2,811,819 | -4.76(-2.00%) |
Apr 21, 2022 | 238.72 | 240.56 | 237.36 | 237.83 | 2,274,380 | +0.07(+0.03%) |
Apr 20, 2022 | 236.54 | 239.17 | 236.01 | 237.76 | 2,028,061 | +1.87(+0.79%) |
Apr 19, 2022 | 235.07 | 238.09 | 233.08 | 235.89 | 2,528,949 | +1.34(+0.57%) |
Apr 18, 2022 | 235.07 | 237.77 | 233.82 | 234.55 | 3,883,430 | -1.95(-0.82%) |
Apr 14, 2022 | 236.85 | 239.80 | 236.15 | 236.49 | 3,073,882 | +0.47(+0.20%) |
Apr 13, 2022 | 233.81 | 236.44 | 232.54 | 236.02 | 2,580,893 | +3.23(+1.39%) |
Apr 12, 2022 | 233.65 | 235.12 | 229.74 | 232.79 | 2,428,807 | -0.77(-0.33%) |
Apr 11, 2022 | 236.10 | 240.62 | 232.89 | 233.56 | 3,195,940 | -1.07(-0.46%) |
Apr 08, 2022 | 234.17 | 236.37 | 233.25 | 234.63 | 2,949,439 | +0.35(+0.15%) |
Apr 07, 2022 | 232.00 | 235.29 | 231.84 | 234.28 | 2,872,645 | +1.59(+0.68%) |
Apr 06, 2022 | 227.96 | 234.10 | 227.96 | 232.69 | 4,155,669 | +5.00(+2.20%) |
Apr 05, 2022 | 226.92 | 231.59 | 226.92 | 227.69 | 2,342,666 | -0.29(-0.13%) |
Apr 04, 2022 | 226.08 | 229.44 | 225.91 | 227.97 | 3,779,601 | +1.63(+0.72%) |
Apr 01, 2022 | 226.26 | 227.12 | 224.12 | 226.34 | 2,023,655 | +1.21(+0.54%) |
Mar 31, 2022 | 227.33 | 228.54 | 225.00 | 225.13 | 3,332,711 | -0.70(-0.31%) |
Mar 30, 2022 | 226.76 | 227.84 | 225.32 | 225.83 | 2,785,538 | +0.96(+0.43%) |
Mar 29, 2022 | 224.99 | 225.87 | 222.15 | 224.87 | 2,395,898 | +1.00(+0.45%) |
Mar 28, 2022 | 222.34 | 223.97 | 221.56 | 223.88 | 2,196,853 | +1.56(+0.70%) |
Mar 25, 2022 | 220.53 | 222.97 | 219.91 | 222.31 | 1,530,237 | +1.79(+0.81%) |
Mar 24, 2022 | 219.53 | 221.44 | 217.85 | 220.53 | 2,523,133 | +2.51(+1.15%) |
Mar 23, 2022 | 220.92 | 222.86 | 217.89 | 218.02 | 2,720,795 | -2.13(-0.97%) |
Mar 22, 2022 | 220.01 | 221.13 | 218.36 | 220.15 | 2,382,878 | +0.14(+0.06%) |
Mar 21, 2022 | 220.71 | 223.74 | 218.53 | 220.01 | 2,562,002 | +0.06(+0.03%) |
Mar 18, 2022 | 218.70 | 220.09 | 216.69 | 219.95 | 8,181,650 | +0.36(+0.17%) |
Mar 17, 2022 | 215.73 | 220.25 | 215.27 | 219.59 | 3,504,113 | +3.90(+1.81%) |
Mar 16, 2022 | 216.48 | 216.48 | 212.69 | 215.69 | 4,533,080 | +0.10(+0.05%) |
Mar 15, 2022 | 215.41 | 216.98 | 212.37 | 215.58 | 3,413,328 | +2.19(+1.03%) |
Mar 14, 2022 | 215.13 | 216.41 | 213.12 | 213.39 | 3,117,622 | +0.34(+0.16%) |
Mar 11, 2022 | 212.37 | 214.16 | 211.12 | 213.06 | 2,864,688 | +1.77(+0.84%) |
Mar 10, 2022 | 213.81 | 214.52 | 210.48 | 211.29 | 4,250,520 | -4.20(-1.95%) |
Mar 09, 2022 | 218.07 | 218.35 | 214.53 | 215.49 | 2,835,433 | +0.34(+0.16%) |
Mar 08, 2022 | 217.71 | 220.53 | 214.65 | 215.15 | 3,195,360 | -3.03(-1.39%) |
Mar 07, 2022 | 215.33 | 223.12 | 215.28 | 218.19 | 4,443,678 | +1.35(+0.62%) |
Mar 04, 2022 | 214.78 | 219.47 | 214.26 | 216.84 | 4,043,962 | +0.25(+0.12%) |
Mar 03, 2022 | 214.95 | 218.10 | 214.14 | 216.59 | 3,906,702 | +3.77(+1.77%) |
Mar 02, 2022 | 209.51 | 214.50 | 209.15 | 212.82 | 3,637,891 | +3.15(+1.50%) |