Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 245.99 | 254.92 | 244.01 | 246.93 | 3,851,393 | +2.71(+1.11%) |
May 27, 2022 | 239.01 | 246.86 | 235.72 | 244.22 | 1,877,366 | +11.69(+5.03%) |
May 26, 2022 | 227.77 | 233.59 | 226.14 | 232.53 | 1,228,415 | +8.02(+3.57%) |
May 25, 2022 | 222.63 | 225.26 | 218.31 | 224.51 | 1,396,328 | +0.05(+0.02%) |
May 24, 2022 | 227.58 | 228.50 | 220.33 | 224.46 | 1,718,698 | -4.39(-1.92%) |
May 23, 2022 | 232.33 | 232.33 | 223.74 | 228.85 | 1,550,591 | -0.59(-0.26%) |
May 20, 2022 | 229.39 | 231.06 | 221.98 | 229.44 | 1,813,334 | +1.77(+0.78%) |
May 19, 2022 | 220.99 | 231.27 | 220.26 | 227.67 | 2,257,275 | +6.05(+2.73%) |
May 18, 2022 | 230.21 | 230.62 | 220.95 | 221.63 | 2,213,110 | -13.01(-5.54%) |
May 17, 2022 | 233.09 | 235.03 | 227.07 | 234.64 | 2,233,038 | +6.97(+3.06%) |
May 16, 2022 | 231.05 | 232.09 | 226.97 | 227.67 | 1,612,686 | -4.85(-2.08%) |
May 13, 2022 | 226.84 | 233.60 | 226.49 | 232.52 | 1,853,575 | +9.08(+4.06%) |
May 12, 2022 | 219.64 | 227.51 | 218.01 | 223.44 | 2,239,790 | +1.46(+0.66%) |
May 11, 2022 | 224.91 | 231.43 | 221.18 | 221.98 | 1,782,811 | -0.18(-0.08%) |
May 10, 2022 | 229.58 | 230.68 | 219.76 | 222.16 | 2,316,259 | -3.77(-1.67%) |
May 09, 2022 | 227.40 | 232.43 | 224.41 | 225.93 | 2,044,197 | -6.50(-2.80%) |
May 06, 2022 | 231.73 | 234.78 | 226.59 | 232.43 | 1,895,062 | -1.48(-0.63%) |
May 05, 2022 | 242.61 | 244.23 | 230.49 | 233.91 | 2,678,054 | -14.92(-6.00%) |
May 04, 2022 | 238.66 | 249.74 | 235.09 | 248.84 | 2,270,902 | +11.36(+4.78%) |
May 03, 2022 | 220.05 | 243.75 | 220.04 | 237.48 | 4,966,207 | -14.62(-5.80%) |
May 02, 2022 | 252.56 | 254.78 | 245.07 | 252.10 | 2,802,339 | -3.32(-1.30%) |
Apr 29, 2022 | 259.62 | 263.54 | 254.23 | 255.42 | 1,568,040 | -8.00(-3.04%) |
Apr 28, 2022 | 253.71 | 265.72 | 253.54 | 263.42 | 1,532,707 | +12.28(+4.89%) |
Apr 27, 2022 | 247.03 | 254.49 | 246.84 | 251.14 | 1,491,302 | +4.71(+1.91%) |
Apr 26, 2022 | 257.24 | 257.37 | 246.43 | 246.43 | 1,397,730 | -13.01(-5.01%) |
Apr 25, 2022 | 254.43 | 259.98 | 249.32 | 259.44 | 1,452,278 | +4.04(+1.58%) |
Apr 22, 2022 | 264.51 | 266.93 | 254.91 | 255.40 | 1,546,120 | -7.65(-2.91%) |
Apr 21, 2022 | 271.69 | 274.33 | 262.32 | 263.05 | 980,672 | -6.10(-2.27%) |
Apr 20, 2022 | 273.86 | 276.43 | 268.73 | 269.15 | 1,624,960 | +3.58(+1.35%) |
Apr 19, 2022 | 253.79 | 267.18 | 253.79 | 265.57 | 1,841,118 | +10.10(+3.95%) |
Apr 18, 2022 | 254.50 | 257.57 | 253.81 | 255.47 | 1,128,430 | +0.24(+0.09%) |
Apr 14, 2022 | 258.26 | 261.83 | 255.06 | 255.23 | 1,605,340 | -2.62(-1.02%) |
Apr 13, 2022 | 255.21 | 258.90 | 253.83 | 257.85 | 1,000,312 | +3.75(+1.48%) |
Apr 12, 2022 | 256.51 | 260.83 | 252.66 | 254.10 | 1,329,959 | +0.41(+0.16%) |
Apr 11, 2022 | 255.36 | 257.31 | 252.02 | 253.69 | 1,359,027 | -4.22(-1.64%) |
Apr 08, 2022 | 258.88 | 261.60 | 257.53 | 257.91 | 1,115,429 | -0.37(-0.14%) |
Apr 07, 2022 | 259.10 | 262.49 | 254.33 | 258.28 | 1,849,815 | +2.21(+0.87%) |
Apr 06, 2022 | 259.82 | 259.82 | 252.49 | 256.06 | 2,109,007 | -7.67(-2.91%) |
Apr 05, 2022 | 265.12 | 267.72 | 262.66 | 263.73 | 1,050,564 | -5.77(-2.14%) |
Apr 04, 2022 | 265.34 | 270.45 | 263.32 | 269.50 | 1,337,737 | +4.07(+1.53%) |
Apr 01, 2022 | 266.20 | 267.86 | 263.21 | 265.43 | 1,230,485 | +2.02(+0.77%) |
Mar 31, 2022 | 269.46 | 270.27 | 263.40 | 263.40 | 1,485,879 | -6.62(-2.45%) |
Mar 30, 2022 | 273.86 | 274.21 | 268.14 | 270.02 | 1,234,865 | -5.58(-2.03%) |
Mar 29, 2022 | 278.89 | 280.11 | 272.46 | 275.60 | 1,251,827 | +7.07(+2.63%) |
Mar 28, 2022 | 267.61 | 268.68 | 262.98 | 268.53 | 1,107,389 | +2.64(+0.99%) |
Mar 25, 2022 | 269.78 | 271.35 | 263.64 | 265.89 | 1,015,203 | -1.73(-0.65%) |
Mar 24, 2022 | 266.84 | 267.74 | 264.13 | 267.62 | 864,378 | +3.14(+1.19%) |
Mar 23, 2022 | 270.17 | 271.79 | 264.31 | 264.48 | 1,064,413 | -8.19(-3.00%) |
Mar 22, 2022 | 269.56 | 273.59 | 267.81 | 272.67 | 1,706,126 | +7.67(+2.89%) |
Mar 21, 2022 | 266.64 | 269.63 | 261.60 | 265.00 | 1,303,991 | -2.81(-1.05%) |
Mar 18, 2022 | 264.71 | 270.05 | 262.38 | 267.81 | 2,085,629 | +4.33(+1.64%) |
Mar 17, 2022 | 260.70 | 265.45 | 259.67 | 263.47 | 1,744,590 | +1.46(+0.56%) |
Mar 16, 2022 | 255.72 | 263.46 | 254.98 | 262.01 | 2,074,225 | +11.59(+4.63%) |
Mar 15, 2022 | 246.72 | 251.48 | 244.50 | 250.42 | 2,247,573 | +8.24(+3.40%) |
Mar 14, 2022 | 257.36 | 257.54 | 240.29 | 242.18 | 2,974,971 | -13.40(-5.24%) |
Mar 11, 2022 | 269.01 | 269.87 | 255.43 | 255.58 | 1,920,830 | -8.83(-3.34%) |
Mar 10, 2022 | 265.83 | 267.10 | 261.11 | 264.41 | 1,564,575 | -4.18(-1.56%) |
Mar 09, 2022 | 273.72 | 274.64 | 267.06 | 268.59 | 1,484,506 | +7.58(+2.91%) |
Mar 08, 2022 | 253.96 | 269.93 | 253.65 | 261.01 | 2,713,429 | +5.77(+2.26%) |
Mar 07, 2022 | 275.75 | 276.16 | 254.21 | 255.23 | 2,538,595 | -21.10(-7.64%) |
Mar 04, 2022 | 277.39 | 280.22 | 274.56 | 276.34 | 1,667,019 | -6.30(-2.23%) |
Mar 03, 2022 | 284.76 | 286.29 | 276.66 | 282.63 | 1,612,398 | +0.44(+0.15%) |
Mar 02, 2022 | 279.99 | 284.43 | 278.33 | 282.20 | 1,098,180 | +5.96(+2.16%) |