Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 266.87 | 270.35 | 264.39 | 267.57 | 1,982,004 | -2.15(-0.80%) |
May 27, 2022 | 266.57 | 271.32 | 266.24 | 269.72 | 681,768 | +4.03(+1.52%) |
May 26, 2022 | 260.02 | 266.67 | 260.02 | 265.69 | 611,228 | +8.79(+3.42%) |
May 25, 2022 | 251.04 | 258.40 | 251.04 | 256.90 | 600,163 | +4.48(+1.77%) |
May 24, 2022 | 252.53 | 253.43 | 245.20 | 252.43 | 593,396 | -2.33(-0.92%) |
May 23, 2022 | 254.04 | 256.78 | 251.33 | 254.76 | 535,972 | +6.81(+2.75%) |
May 20, 2022 | 249.13 | 251.05 | 240.95 | 247.95 | 740,590 | +2.02(+0.82%) |
May 19, 2022 | 247.00 | 252.79 | 245.23 | 245.93 | 753,769 | -5.81(-2.31%) |
May 18, 2022 | 256.66 | 258.29 | 250.93 | 251.74 | 643,065 | -8.84(-3.39%) |
May 17, 2022 | 258.63 | 261.13 | 256.10 | 260.58 | 584,860 | +8.22(+3.26%) |
May 16, 2022 | 252.12 | 255.49 | 248.70 | 252.36 | 554,827 | -1.02(-0.40%) |
May 13, 2022 | 246.97 | 254.36 | 246.93 | 253.38 | 742,536 | +10.31(+4.24%) |
May 12, 2022 | 245.21 | 249.17 | 238.29 | 243.07 | 917,720 | -5.27(-2.12%) |
May 11, 2022 | 250.81 | 257.99 | 247.61 | 248.34 | 740,674 | -2.89(-1.15%) |
May 10, 2022 | 254.86 | 257.80 | 245.90 | 251.22 | 930,268 | -0.24(-0.10%) |
May 09, 2022 | 253.80 | 256.75 | 249.29 | 251.47 | 807,674 | -6.74(-2.61%) |
May 06, 2022 | 259.92 | 262.11 | 253.92 | 258.21 | 687,414 | -2.76(-1.06%) |
May 05, 2022 | 269.19 | 270.77 | 258.20 | 260.97 | 624,610 | -12.36(-4.52%) |
May 04, 2022 | 262.03 | 274.05 | 260.00 | 273.33 | 764,664 | +11.02(+4.20%) |
May 03, 2022 | 260.82 | 265.02 | 259.13 | 262.31 | 538,190 | +3.16(+1.22%) |
May 02, 2022 | 257.70 | 259.76 | 253.72 | 259.15 | 754,296 | +3.20(+1.25%) |
Apr 29, 2022 | 261.48 | 265.25 | 255.06 | 255.95 | 802,272 | -7.15(-2.72%) |
Apr 28, 2022 | 259.00 | 264.63 | 255.71 | 263.10 | 619,136 | +6.46(+2.52%) |
Apr 27, 2022 | 254.52 | 260.13 | 253.81 | 256.64 | 709,918 | +1.60(+0.63%) |
Apr 26, 2022 | 260.29 | 269.82 | 254.09 | 255.04 | 1,315,961 | -15.82(-5.84%) |
Apr 25, 2022 | 266.67 | 272.06 | 262.25 | 270.86 | 854,625 | +0.85(+0.31%) |
Apr 22, 2022 | 279.45 | 280.72 | 269.78 | 270.01 | 750,757 | -11.21(-3.99%) |
Apr 21, 2022 | 294.04 | 294.63 | 280.18 | 281.22 | 592,711 | -8.80(-3.03%) |
Apr 20, 2022 | 289.47 | 293.04 | 288.83 | 290.02 | 574,514 | +3.09(+1.08%) |
Apr 19, 2022 | 282.15 | 287.88 | 281.15 | 286.93 | 560,699 | +6.97(+2.49%) |
Apr 18, 2022 | 278.32 | 280.94 | 276.04 | 279.96 | 554,208 | -0.32(-0.11%) |
Apr 14, 2022 | 282.41 | 285.43 | 280.10 | 280.28 | 440,643 | -1.94(-0.69%) |
Apr 13, 2022 | 275.47 | 282.55 | 275.47 | 282.22 | 410,077 | +4.63(+1.67%) |
Apr 12, 2022 | 279.82 | 284.57 | 276.59 | 277.59 | 617,214 | -2.72(-0.97%) |
Apr 11, 2022 | 283.20 | 287.19 | 280.07 | 280.31 | 433,232 | -2.20(-0.78%) |
Apr 08, 2022 | 278.92 | 284.56 | 277.09 | 282.50 | 478,478 | +3.61(+1.29%) |
Apr 07, 2022 | 280.62 | 283.03 | 274.74 | 278.90 | 650,174 | -2.85(-1.01%) |
Apr 06, 2022 | 281.52 | 284.76 | 280.45 | 281.75 | 759,662 | -6.06(-2.10%) |
Apr 05, 2022 | 285.68 | 289.99 | 285.00 | 287.81 | 641,108 | +0.97(+0.34%) |
Apr 04, 2022 | 287.87 | 292.62 | 283.93 | 286.83 | 592,294 | +0.12(+0.04%) |
Apr 01, 2022 | 292.60 | 294.40 | 284.80 | 286.72 | 632,112 | -2.84(-0.98%) |
Mar 31, 2022 | 298.13 | 300.33 | 289.56 | 289.56 | 779,037 | -9.87(-3.30%) |
Mar 30, 2022 | 301.00 | 301.19 | 297.97 | 299.43 | 447,500 | -1.56(-0.52%) |
Mar 29, 2022 | 305.87 | 307.04 | 299.23 | 301.00 | 572,123 | +1.08(+0.36%) |
Mar 28, 2022 | 303.46 | 303.65 | 296.88 | 299.92 | 697,035 | -3.40(-1.12%) |
Mar 25, 2022 | 301.13 | 304.81 | 299.68 | 303.32 | 733,030 | +2.81(+0.93%) |
Mar 24, 2022 | 293.59 | 300.57 | 291.25 | 300.51 | 688,346 | +8.25(+2.82%) |
Mar 23, 2022 | 294.13 | 298.07 | 291.49 | 292.26 | 512,894 | -4.16(-1.41%) |
Mar 22, 2022 | 291.89 | 297.12 | 290.65 | 296.43 | 627,429 | +8.32(+2.89%) |
Mar 21, 2022 | 291.48 | 293.35 | 285.65 | 288.11 | 556,849 | -1.90(-0.66%) |
Mar 18, 2022 | 288.99 | 290.68 | 282.86 | 290.01 | 1,200,456 | +0.89(+0.31%) |
Mar 17, 2022 | 280.13 | 289.12 | 279.31 | 289.12 | 639,583 | +5.24(+1.84%) |
Mar 16, 2022 | 273.89 | 285.66 | 273.89 | 283.88 | 869,292 | +14.35(+5.32%) |
Mar 15, 2022 | 266.55 | 269.79 | 264.42 | 269.54 | 599,821 | +5.77(+2.19%) |
Mar 14, 2022 | 266.77 | 269.43 | 262.33 | 263.76 | 510,657 | +1.67(+0.64%) |
Mar 11, 2022 | 266.76 | 267.92 | 261.90 | 262.10 | 468,220 | -0.65(-0.25%) |
Mar 10, 2022 | 259.07 | 264.02 | 258.29 | 262.74 | 540,259 | -1.91(-0.72%) |
Mar 09, 2022 | 263.49 | 269.18 | 262.72 | 264.65 | 648,956 | +12.66(+5.02%) |
Mar 08, 2022 | 257.43 | 261.40 | 248.89 | 251.99 | 1,095,496 | -3.40(-1.33%) |
Mar 07, 2022 | 268.42 | 269.12 | 255.17 | 255.40 | 839,010 | -15.97(-5.89%) |
Mar 04, 2022 | 272.69 | 274.75 | 266.65 | 271.37 | 690,099 | -8.59(-3.07%) |
Mar 03, 2022 | 279.62 | 281.96 | 275.67 | 279.96 | 532,079 | +0.48(+0.17%) |
Mar 02, 2022 | 271.71 | 282.88 | 271.71 | 279.48 | 675,432 | +10.44(+3.88%) |