Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 246.28 | 250.80 | 242.92 | 248.75 | 501,432 | +0.82(+0.33%) |
May 27, 2022 | 247.37 | 249.69 | 246.34 | 247.93 | 248,400 | +2.53(+1.03%) |
May 26, 2022 | 243.12 | 246.16 | 242.51 | 245.40 | 257,946 | +5.45(+2.27%) |
May 25, 2022 | 236.75 | 242.22 | 235.93 | 239.96 | 239,945 | +1.77(+0.74%) |
May 24, 2022 | 242.08 | 243.05 | 235.89 | 238.19 | 305,548 | -5.12(-2.11%) |
May 23, 2022 | 240.54 | 244.42 | 237.42 | 243.31 | 324,134 | +6.76(+2.86%) |
May 20, 2022 | 243.71 | 245.43 | 232.18 | 236.55 | 287,326 | -6.19(-2.55%) |
May 19, 2022 | 238.41 | 245.71 | 236.58 | 242.74 | 244,025 | +1.88(+0.78%) |
May 18, 2022 | 251.10 | 252.63 | 240.37 | 240.87 | 246,120 | -11.00(-4.37%) |
May 17, 2022 | 247.79 | 252.02 | 244.50 | 251.86 | 329,343 | +7.72(+3.16%) |
May 16, 2022 | 238.90 | 246.54 | 235.84 | 244.14 | 311,844 | +4.50(+1.88%) |
May 13, 2022 | 239.31 | 242.58 | 237.68 | 239.64 | 300,345 | +1.60(+0.67%) |
May 12, 2022 | 235.59 | 241.44 | 233.26 | 238.04 | 329,164 | +2.15(+0.91%) |
May 11, 2022 | 240.29 | 246.00 | 235.43 | 235.90 | 393,337 | -4.84(-2.01%) |
May 10, 2022 | 247.72 | 248.58 | 239.61 | 240.74 | 552,988 | -4.31(-1.76%) |
May 09, 2022 | 253.73 | 256.62 | 244.06 | 245.05 | 377,876 | -11.42(-4.45%) |
May 06, 2022 | 253.21 | 256.88 | 250.13 | 256.47 | 443,966 | +0.79(+0.31%) |
May 05, 2022 | 263.15 | 263.92 | 253.33 | 255.68 | 422,417 | -10.49(-3.94%) |
May 04, 2022 | 260.06 | 268.40 | 258.20 | 266.17 | 543,826 | +6.67(+2.57%) |
May 03, 2022 | 255.30 | 261.76 | 253.48 | 259.50 | 419,248 | +6.33(+2.50%) |
May 02, 2022 | 252.56 | 255.04 | 246.46 | 253.16 | 512,140 | +0.15(+0.06%) |
Apr 29, 2022 | 262.42 | 264.85 | 250.67 | 253.02 | 1,161,316 | +9.20(+3.77%) |
Apr 28, 2022 | 239.37 | 245.97 | 235.85 | 243.82 | 595,370 | +5.57(+2.34%) |
Apr 27, 2022 | 239.21 | 241.52 | 237.43 | 238.25 | 377,536 | -0.68(-0.29%) |
Apr 26, 2022 | 242.34 | 246.39 | 238.90 | 238.93 | 283,827 | -5.25(-2.15%) |
Apr 25, 2022 | 239.56 | 244.83 | 233.41 | 244.18 | 302,157 | +3.64(+1.51%) |
Apr 22, 2022 | 247.94 | 247.94 | 240.44 | 240.54 | 350,686 | -7.75(-3.12%) |
Apr 21, 2022 | 254.36 | 256.24 | 246.93 | 248.30 | 309,056 | -4.82(-1.90%) |
Apr 20, 2022 | 248.75 | 254.31 | 248.75 | 253.12 | 270,478 | +6.36(+2.58%) |
Apr 19, 2022 | 237.90 | 247.49 | 237.56 | 246.75 | 279,661 | +9.33(+3.93%) |
Apr 18, 2022 | 237.71 | 240.09 | 236.27 | 237.43 | 229,418 | -0.89(-0.37%) |
Apr 14, 2022 | 241.41 | 242.93 | 237.68 | 238.32 | 234,880 | -1.45(-0.61%) |
Apr 13, 2022 | 238.66 | 241.32 | 237.09 | 239.77 | 214,363 | +1.43(+0.60%) |
Apr 12, 2022 | 238.62 | 243.94 | 236.86 | 238.34 | 537,206 | +3.19(+1.36%) |
Apr 11, 2022 | 228.85 | 235.57 | 228.85 | 235.15 | 377,000 | +4.85(+2.11%) |
Apr 08, 2022 | 230.15 | 234.41 | 228.21 | 230.30 | 252,289 | +1.04(+0.45%) |
Apr 07, 2022 | 227.84 | 231.46 | 227.31 | 229.25 | 340,344 | +0.30(+0.13%) |
Apr 06, 2022 | 232.06 | 232.54 | 227.33 | 228.95 | 525,743 | -5.54(-2.36%) |
Apr 05, 2022 | 239.85 | 242.61 | 233.60 | 234.49 | 561,818 | -7.36(-3.04%) |
Apr 04, 2022 | 244.45 | 245.86 | 241.76 | 241.85 | 365,348 | -2.22(-0.91%) |
Apr 01, 2022 | 240.94 | 245.24 | 238.46 | 244.07 | 638,274 | +4.16(+1.74%) |
Mar 31, 2022 | 243.28 | 246.71 | 239.91 | 239.91 | 512,041 | -4.33(-1.77%) |
Mar 30, 2022 | 247.44 | 248.26 | 243.03 | 244.24 | 257,222 | -2.84(-1.15%) |
Mar 29, 2022 | 244.59 | 248.76 | 244.59 | 247.08 | 340,494 | +4.29(+1.77%) |
Mar 28, 2022 | 241.92 | 243.49 | 239.89 | 242.78 | 178,564 | +1.52(+0.63%) |
Mar 25, 2022 | 241.48 | 242.23 | 238.45 | 241.26 | 363,395 | +0.68(+0.28%) |
Mar 24, 2022 | 238.79 | 241.45 | 238.04 | 240.58 | 245,470 | +2.10(+0.88%) |
Mar 23, 2022 | 242.42 | 242.76 | 238.47 | 238.48 | 261,056 | -4.46(-1.84%) |
Mar 22, 2022 | 241.44 | 244.72 | 240.34 | 242.94 | 370,513 | +2.14(+0.89%) |
Mar 21, 2022 | 239.73 | 242.14 | 238.86 | 240.80 | 239,781 | +1.10(+0.46%) |
Mar 18, 2022 | 240.61 | 242.71 | 236.99 | 239.70 | 674,612 | -3.27(-1.35%) |
Mar 17, 2022 | 238.88 | 243.11 | 238.15 | 242.97 | 267,984 | +2.52(+1.05%) |
Mar 16, 2022 | 234.26 | 241.57 | 234.26 | 240.45 | 367,490 | +7.71(+3.31%) |
Mar 15, 2022 | 229.82 | 233.68 | 228.28 | 232.75 | 381,154 | +4.71(+2.07%) |
Mar 14, 2022 | 227.68 | 230.82 | 225.38 | 228.03 | 538,833 | +1.70(+0.75%) |
Mar 11, 2022 | 225.88 | 228.03 | 224.39 | 226.34 | 366,949 | +2.43(+1.08%) |
Mar 10, 2022 | 216.68 | 224.61 | 216.68 | 223.91 | 355,642 | +4.09(+1.86%) |
Mar 09, 2022 | 215.60 | 222.65 | 215.11 | 219.82 | 359,642 | +7.22(+3.40%) |
Mar 08, 2022 | 220.45 | 221.60 | 212.59 | 212.60 | 386,710 | -6.90(-3.14%) |
Mar 07, 2022 | 226.42 | 226.94 | 219.27 | 219.50 | 436,190 | -7.04(-3.11%) |
Mar 04, 2022 | 229.40 | 231.47 | 225.79 | 226.54 | 310,679 | -6.21(-2.67%) |
Mar 03, 2022 | 230.98 | 234.19 | 230.07 | 232.76 | 272,907 | +2.19(+0.95%) |
Mar 02, 2022 | 226.37 | 231.99 | 225.19 | 230.56 | 455,588 | +4.58(+2.02%) |