Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 232.58 | 235.05 | 230.27 | 232.87 | 282,961 | -1.66(-0.71%) |
May 27, 2022 | 231.84 | 234.79 | 231.84 | 234.53 | 195,991 | +4.59(+2.00%) |
May 26, 2022 | 223.70 | 230.97 | 223.70 | 229.94 | 278,106 | +6.90(+3.09%) |
May 25, 2022 | 220.38 | 224.24 | 220.29 | 223.04 | 264,703 | +2.43(+1.10%) |
May 24, 2022 | 223.71 | 223.71 | 217.79 | 220.61 | 296,946 | -4.31(-1.92%) |
May 23, 2022 | 222.82 | 225.35 | 221.45 | 224.92 | 305,667 | +3.92(+1.77%) |
May 20, 2022 | 223.26 | 223.59 | 216.06 | 221.00 | 440,489 | +0.30(+0.14%) |
May 19, 2022 | 221.95 | 224.93 | 217.80 | 220.70 | 492,340 | -4.11(-1.83%) |
May 18, 2022 | 235.83 | 235.84 | 224.31 | 224.81 | 365,117 | -13.68(-5.74%) |
May 17, 2022 | 235.51 | 238.96 | 234.11 | 238.49 | 230,860 | +7.23(+3.13%) |
May 16, 2022 | 232.78 | 234.14 | 230.57 | 231.26 | 190,851 | -1.84(-0.79%) |
May 13, 2022 | 230.89 | 235.16 | 230.89 | 233.10 | 261,421 | +4.29(+1.87%) |
May 12, 2022 | 227.00 | 230.05 | 223.68 | 228.81 | 453,905 | +0.39(+0.17%) |
May 11, 2022 | 231.01 | 235.80 | 228.07 | 228.42 | 285,618 | -3.23(-1.39%) |
May 10, 2022 | 235.52 | 236.04 | 228.28 | 231.65 | 288,381 | -0.12(-0.05%) |
May 09, 2022 | 235.26 | 236.77 | 230.71 | 231.77 | 435,862 | -7.22(-3.02%) |
May 06, 2022 | 240.68 | 241.27 | 233.96 | 238.99 | 238,166 | -2.48(-1.03%) |
May 05, 2022 | 245.29 | 247.21 | 239.15 | 241.47 | 209,512 | -6.47(-2.61%) |
May 04, 2022 | 240.89 | 248.39 | 240.28 | 247.94 | 313,121 | +4.86(+2.00%) |
May 03, 2022 | 243.13 | 243.97 | 239.99 | 243.08 | 243,167 | +1.16(+0.48%) |
May 02, 2022 | 242.77 | 244.20 | 236.97 | 241.92 | 414,404 | -0.91(-0.37%) |
Apr 29, 2022 | 249.51 | 251.41 | 242.45 | 242.83 | 347,392 | -7.93(-3.16%) |
Apr 28, 2022 | 247.20 | 251.26 | 244.94 | 250.76 | 311,379 | +6.33(+2.59%) |
Apr 27, 2022 | 242.67 | 245.68 | 240.63 | 244.43 | 515,175 | +2.57(+1.06%) |
Apr 26, 2022 | 247.47 | 247.76 | 241.83 | 241.86 | 455,820 | -6.98(-2.81%) |
Apr 25, 2022 | 244.68 | 249.26 | 242.10 | 248.84 | 238,569 | +2.55(+1.04%) |
Apr 22, 2022 | 252.45 | 252.45 | 245.99 | 246.29 | 296,664 | -6.08(-2.41%) |
Apr 21, 2022 | 257.05 | 257.83 | 251.46 | 252.37 | 357,698 | -0.19(-0.08%) |
Apr 20, 2022 | 252.78 | 254.92 | 252.14 | 252.56 | 302,487 | +1.47(+0.59%) |
Apr 19, 2022 | 246.86 | 251.58 | 246.40 | 251.09 | 341,159 | +6.15(+2.51%) |
Apr 18, 2022 | 246.45 | 247.29 | 243.77 | 244.94 | 336,382 | -2.34(-0.95%) |
Apr 14, 2022 | 247.69 | 248.77 | 246.59 | 247.28 | 383,380 | +0.51(+0.21%) |
Apr 13, 2022 | 244.15 | 247.44 | 243.55 | 246.77 | 340,956 | +4.82(+1.99%) |
Apr 12, 2022 | 243.37 | 245.77 | 240.77 | 241.95 | 677,475 | +0.05(+0.02%) |
Apr 11, 2022 | 239.16 | 244.52 | 239.16 | 241.90 | 357,278 | +0.78(+0.32%) |
Apr 08, 2022 | 242.00 | 243.26 | 239.06 | 241.12 | 550,875 | -2.54(-1.04%) |
Apr 07, 2022 | 244.93 | 244.93 | 239.05 | 243.66 | 702,184 | -1.05(-0.43%) |
Apr 06, 2022 | 249.53 | 249.53 | 243.09 | 244.71 | 597,416 | -7.13(-2.83%) |
Apr 05, 2022 | 258.52 | 258.88 | 251.21 | 251.84 | 1,428,466 | -6.99(-2.70%) |
Apr 04, 2022 | 258.85 | 259.08 | 256.12 | 258.83 | 378,572 | -0.77(-0.30%) |
Apr 01, 2022 | 270.87 | 270.87 | 257.98 | 259.60 | 530,515 | -10.35(-3.83%) |
Mar 31, 2022 | 274.07 | 275.07 | 269.75 | 269.95 | 104,879 | -4.28(-1.56%) |
Mar 30, 2022 | 275.04 | 275.99 | 273.10 | 274.23 | 118,997 | -1.93(-0.70%) |
Mar 29, 2022 | 274.36 | 276.87 | 273.68 | 276.16 | 231,536 | +4.22(+1.55%) |
Mar 28, 2022 | 269.26 | 271.94 | 268.38 | 271.94 | 135,417 | +2.93(+1.09%) |
Mar 25, 2022 | 269.30 | 269.30 | 266.37 | 269.01 | 101,750 | +0.97(+0.36%) |
Mar 24, 2022 | 267.32 | 268.09 | 265.80 | 268.04 | 265,714 | +2.19(+0.82%) |
Mar 23, 2022 | 268.53 | 268.53 | 265.79 | 265.85 | 74,191 | -3.36(-1.25%) |
Mar 22, 2022 | 268.09 | 269.97 | 267.52 | 269.21 | 141,406 | +2.27(+0.85%) |
Mar 21, 2022 | 267.91 | 268.84 | 265.05 | 266.94 | 104,550 | -1.67(-0.62%) |
Mar 18, 2022 | 267.13 | 268.84 | 265.44 | 268.61 | 185,244 | -0.36(-0.13%) |
Mar 17, 2022 | 264.60 | 268.97 | 263.12 | 268.97 | 159,984 | +2.28(+0.85%) |
Mar 16, 2022 | 258.16 | 266.69 | 258.16 | 266.69 | 275,215 | +10.53(+4.11%) |
Mar 15, 2022 | 253.84 | 256.25 | 252.79 | 256.16 | 165,837 | +6.73(+2.70%) |
Mar 14, 2022 | 254.28 | 254.28 | 247.88 | 249.43 | 127,042 | -2.88(-1.14%) |
Mar 11, 2022 | 256.04 | 257.64 | 252.11 | 252.31 | 147,152 | -1.98(-0.78%) |
Mar 10, 2022 | 248.33 | 254.74 | 254.29 | 344,253 | +1.72(+0.68%) | |
Mar 09, 2022 | 252.80 | 254.58 | 251.66 | 252.57 | 253,766 | +5.19(+2.10%) |
Mar 08, 2022 | 248.00 | 254.55 | 245.34 | 247.38 | 197,261 | -0.46(-0.19%) |
Mar 07, 2022 | 257.51 | 258.61 | 247.79 | 247.84 | 388,918 | -10.86(-4.20%) |
Mar 04, 2022 | 255.96 | 259.49 | 255.10 | 258.70 | 146,046 | -0.72(-0.28%) |
Mar 03, 2022 | 261.37 | 264.18 | 258.28 | 259.42 | 132,296 | -0.84(-0.32%) |
Mar 02, 2022 | 255.52 | 261.64 | 255.18 | 260.26 | 199,017 | +6.94(+2.74%) |