Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 271.90 | 271.90 | 268.12 | 269.65 | 31,180 | -3.89(-1.42%) |
May 27, 2022 | 269.65 | 273.54 | 269.11 | 273.54 | 27,081 | +4.86(+1.81%) |
May 26, 2022 | 268.34 | 269.77 | 267.68 | 268.68 | 49,126 | +1.41(+0.53%) |
May 25, 2022 | 267.44 | 268.98 | 264.95 | 267.27 | 25,764 | -0.08(-0.03%) |
May 24, 2022 | 266.40 | 267.68 | 264.43 | 267.35 | 26,133 | +0.29(+0.11%) |
May 23, 2022 | 267.08 | 267.73 | 266.02 | 267.06 | 30,084 | +2.11(+0.80%) |
May 20, 2022 | 263.87 | 265.22 | 259.81 | 264.95 | 24,033 | +3.18(+1.22%) |
May 19, 2022 | 259.19 | 263.26 | 258.29 | 261.77 | 51,901 | +0.83(+0.32%) |
May 18, 2022 | 266.27 | 266.27 | 260.05 | 260.94 | 35,639 | -6.99(-2.61%) |
May 17, 2022 | 266.89 | 267.93 | 264.94 | 267.93 | 27,088 | +4.14(+1.57%) |
May 16, 2022 | 261.54 | 265.35 | 261.54 | 263.79 | 34,303 | +1.98(+0.76%) |
May 13, 2022 | 260.35 | 262.67 | 260.35 | 261.81 | 25,475 | +3.45(+1.33%) |
May 12, 2022 | 254.53 | 258.45 | 254.53 | 258.36 | 55,480 | +2.59(+1.01%) |
May 11, 2022 | 256.84 | 261.71 | 255.39 | 255.77 | 59,013 | -1.81(-0.70%) |
May 10, 2022 | 258.86 | 260.20 | 255.26 | 257.58 | 92,492 | +1.02(+0.40%) |
May 09, 2022 | 261.33 | 261.33 | 255.60 | 256.56 | 99,826 | -7.58(-2.87%) |
May 06, 2022 | 263.68 | 264.60 | 261.61 | 264.14 | 85,678 | -1.52(-0.57%) |
May 05, 2022 | 270.28 | 270.38 | 263.30 | 265.66 | 46,842 | -5.69(-2.10%) |
May 04, 2022 | 265.75 | 272.19 | 263.11 | 271.36 | 70,013 | +5.52(+2.07%) |
May 03, 2022 | 265.86 | 268.13 | 265.01 | 265.84 | 38,451 | +0.77(+0.29%) |
May 02, 2022 | 265.85 | 267.74 | 261.13 | 265.07 | 89,818 | -1.42(-0.53%) |
Apr 29, 2022 | 270.60 | 272.40 | 266.32 | 266.48 | 116,612 | -6.65(-2.43%) |
Apr 28, 2022 | 271.63 | 273.94 | 268.72 | 273.13 | 46,014 | +3.27(+1.21%) |
Apr 27, 2022 | 270.88 | 272.44 | 268.61 | 269.86 | 46,460 | -0.31(-0.12%) |
Apr 26, 2022 | 274.73 | 275.05 | 270.12 | 270.17 | 53,447 | -5.48(-1.99%) |
Apr 25, 2022 | 273.29 | 276.05 | 270.29 | 275.65 | 77,448 | +1.87(+0.68%) |
Apr 22, 2022 | 282.50 | 282.50 | 273.54 | 273.78 | 53,905 | -10.20(-3.59%) |
Apr 21, 2022 | 288.92 | 288.92 | 283.89 | 283.98 | 46,968 | -3.78(-1.31%) |
Apr 20, 2022 | 285.55 | 288.70 | 284.83 | 287.76 | 31,161 | +3.63(+1.28%) |
Apr 19, 2022 | 281.25 | 284.82 | 281.25 | 284.13 | 28,336 | +2.89(+1.03%) |
Apr 18, 2022 | 284.35 | 284.76 | 280.24 | 281.24 | 48,348 | -3.82(-1.34%) |
Apr 14, 2022 | 286.83 | 287.51 | 284.91 | 285.05 | 30,483 | -1.29(-0.45%) |
Apr 13, 2022 | 284.80 | 286.46 | 283.52 | 286.34 | 34,789 | +1.81(+0.63%) |
Apr 12, 2022 | 287.40 | 288.09 | 283.37 | 284.54 | 77,651 | -2.65(-0.92%) |
Apr 11, 2022 | 293.00 | 293.35 | 286.90 | 287.19 | 69,744 | -5.70(-1.95%) |
Apr 08, 2022 | 292.40 | 294.48 | 291.37 | 292.89 | 144,042 | +0.67(+0.23%) |
Apr 07, 2022 | 286.35 | 292.70 | 286.35 | 292.22 | 61,954 | +5.34(+1.86%) |
Apr 06, 2022 | 281.65 | 287.24 | 281.65 | 286.88 | 46,268 | +3.96(+1.40%) |
Apr 05, 2022 | 282.27 | 286.03 | 282.27 | 282.92 | 26,130 | +0.23(+0.08%) |
Apr 04, 2022 | 284.66 | 284.66 | 282.04 | 282.69 | 31,046 | -1.99(-0.70%) |
Apr 01, 2022 | 283.17 | 284.70 | 281.26 | 284.68 | 53,778 | +2.73(+0.97%) |
Mar 31, 2022 | 284.41 | 285.40 | 281.59 | 281.95 | 28,686 | -2.71(-0.95%) |
Mar 30, 2022 | 284.29 | 285.39 | 283.22 | 284.65 | 29,487 | +0.58(+0.20%) |
Mar 29, 2022 | 284.22 | 284.89 | 282.42 | 284.08 | 37,568 | +2.55(+0.91%) |
Mar 28, 2022 | 280.19 | 281.62 | 279.06 | 281.53 | 38,722 | +2.15(+0.77%) |
Mar 25, 2022 | 279.32 | 279.78 | 277.77 | 279.38 | 12,842 | +1.05(+0.38%) |
Mar 24, 2022 | 276.66 | 278.48 | 275.76 | 278.33 | 32,413 | +3.20(+1.16%) |
Mar 23, 2022 | 279.32 | 279.32 | 275.13 | 275.13 | 41,025 | -5.15(-1.84%) |
Mar 22, 2022 | 280.70 | 280.70 | 279.35 | 280.28 | 36,053 | +0.45(+0.16%) |
Mar 21, 2022 | 280.62 | 282.44 | 278.96 | 279.83 | 45,709 | -0.83(-0.30%) |
Mar 18, 2022 | 279.17 | 280.72 | 278.19 | 280.66 | 59,993 | +2.04(+0.73%) |
Mar 17, 2022 | 273.70 | 278.62 | 273.33 | 278.62 | 26,291 | +4.82(+1.76%) |
Mar 16, 2022 | 272.16 | 273.80 | 269.29 | 273.80 | 29,552 | +3.78(+1.40%) |
Mar 15, 2022 | 267.32 | 270.24 | 266.92 | 270.02 | 23,270 | +5.21(+1.97%) |
Mar 14, 2022 | 265.27 | 268.91 | 264.16 | 264.81 | 34,077 | +1.17(+0.44%) |
Mar 11, 2022 | 267.81 | 267.81 | 263.46 | 263.64 | 19,439 | -2.53(-0.95%) |
Mar 10, 2022 | 263.77 | 266.29 | 263.30 | 266.18 | 23,831 | -0.03(-0.01%) |
Mar 09, 2022 | 264.39 | 267.59 | 264.39 | 266.20 | 51,023 | +4.89(+1.87%) |
Mar 08, 2022 | 264.82 | 266.84 | 261.25 | 261.32 | 47,251 | -4.80(-1.80%) |
Mar 07, 2022 | 270.63 | 270.63 | 265.74 | 266.12 | 39,391 | -5.29(-1.95%) |
Mar 04, 2022 | 268.13 | 271.46 | 267.06 | 271.41 | 52,971 | +0.97(+0.36%) |
Mar 03, 2022 | 271.11 | 271.64 | 268.60 | 270.43 | 97,072 | +0.71(+0.26%) |
Mar 02, 2022 | 266.86 | 271.06 | 266.86 | 269.72 | 42,028 | +3.89(+1.46%) |