Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 233.49 | 235.40 | 230.61 | 233.08 | 395,711 | -0.86(-0.37%) |
May 27, 2022 | 228.50 | 234.00 | 228.50 | 233.94 | 234,709 | +7.46(+3.30%) |
May 26, 2022 | 220.57 | 227.37 | 220.38 | 226.48 | 152,853 | +5.59(+2.53%) |
May 25, 2022 | 217.01 | 222.21 | 216.73 | 220.89 | 289,311 | +2.65(+1.21%) |
May 24, 2022 | 218.56 | 219.11 | 214.31 | 218.24 | 483,101 | -4.08(-1.84%) |
May 23, 2022 | 219.24 | 222.66 | 217.65 | 222.32 | 291,850 | +4.23(+1.94%) |
May 20, 2022 | 221.03 | 221.55 | 212.09 | 218.09 | 321,301 | -0.14(-0.06%) |
May 19, 2022 | 218.10 | 221.60 | 217.25 | 218.23 | 599,772 | -1.23(-0.56%) |
May 18, 2022 | 226.88 | 227.21 | 218.71 | 219.45 | 293,613 | -10.94(-4.75%) |
May 17, 2022 | 229.28 | 230.57 | 226.39 | 230.39 | 395,673 | +5.57(+2.48%) |
May 16, 2022 | 225.48 | 227.55 | 223.81 | 224.82 | 200,350 | -2.16(-0.95%) |
May 13, 2022 | 222.78 | 228.12 | 221.98 | 226.98 | 250,157 | +7.26(+3.30%) |
May 12, 2022 | 217.38 | 223.18 | 215.14 | 219.72 | 462,013 | -0.88(-0.40%) |
May 11, 2022 | 225.51 | 229.20 | 220.02 | 220.60 | 626,076 | -6.34(-2.80%) |
May 10, 2022 | 229.64 | 230.67 | 224.05 | 226.95 | 662,133 | +2.12(+0.94%) |
May 09, 2022 | 229.79 | 230.92 | 223.88 | 224.83 | 532,695 | -9.23(-3.94%) |
May 06, 2022 | 234.46 | 237.29 | 230.54 | 234.06 | 463,270 | -2.09(-0.88%) |
May 05, 2022 | 244.76 | 244.76 | 233.45 | 236.15 | 330,382 | -11.95(-4.81%) |
May 04, 2022 | 240.34 | 248.44 | 236.97 | 248.09 | 299,344 | +8.14(+3.39%) |
May 03, 2022 | 239.15 | 241.50 | 237.95 | 239.95 | 312,267 | +0.78(+0.33%) |
May 02, 2022 | 235.61 | 239.35 | 232.87 | 239.17 | 347,612 | +2.93(+1.24%) |
Apr 29, 2022 | 243.61 | 245.79 | 235.87 | 236.24 | 213,004 | -10.87(-4.40%) |
Apr 28, 2022 | 242.85 | 248.47 | 240.07 | 247.10 | 224,334 | +8.47(+3.55%) |
Apr 27, 2022 | 238.84 | 242.64 | 237.47 | 238.63 | 202,932 | +0.43(+0.18%) |
Apr 26, 2022 | 245.74 | 245.91 | 238.12 | 238.20 | 277,339 | -9.21(-3.72%) |
Apr 25, 2022 | 243.31 | 247.52 | 241.51 | 247.41 | 265,529 | +2.68(+1.09%) |
Apr 22, 2022 | 251.97 | 252.23 | 244.53 | 244.73 | 266,005 | -7.47(-2.96%) |
Apr 21, 2022 | 259.86 | 261.38 | 251.53 | 252.20 | 194,377 | -4.90(-1.91%) |
Apr 20, 2022 | 260.11 | 260.45 | 256.21 | 257.11 | 122,632 | -2.18(-0.84%) |
Apr 19, 2022 | 254.05 | 259.75 | 253.59 | 259.28 | 101,774 | +4.96(+1.95%) |
Apr 18, 2022 | 253.18 | 255.60 | 252.27 | 254.32 | 148,157 | +0.35(+0.14%) |
Apr 14, 2022 | 259.48 | 259.59 | 253.81 | 253.97 | 90,080 | -5.36(-2.07%) |
Apr 13, 2022 | 255.09 | 259.95 | 254.93 | 259.33 | 122,349 | +3.92(+1.54%) |
Apr 12, 2022 | 259.65 | 260.97 | 254.28 | 255.41 | 147,915 | -1.16(-0.45%) |
Apr 11, 2022 | 260.04 | 260.44 | 256.33 | 256.57 | 139,837 | -6.73(-2.56%) |
Apr 08, 2022 | 265.04 | 265.79 | 262.77 | 263.29 | 105,144 | -2.62(-0.98%) |
Apr 07, 2022 | 263.89 | 267.42 | 262.26 | 265.91 | 176,071 | +1.32(+0.50%) |
Apr 06, 2022 | 266.30 | 266.85 | 262.49 | 264.59 | 233,819 | -5.62(-2.08%) |
Apr 05, 2022 | 274.15 | 274.82 | 269.48 | 270.21 | 149,310 | -4.94(-1.80%) |
Apr 04, 2022 | 270.94 | 275.20 | 270.92 | 275.15 | 202,438 | +4.62(+1.71%) |
Apr 01, 2022 | 271.09 | 271.40 | 268.23 | 270.53 | 125,739 | +0.19(+0.07%) |
Mar 31, 2022 | 274.81 | 274.90 | 270.18 | 270.35 | 162,764 | -4.59(-1.67%) |
Mar 30, 2022 | 276.51 | 277.07 | 273.45 | 274.94 | 237,121 | -2.84(-1.02%) |
Mar 29, 2022 | 276.30 | 278.18 | 274.26 | 277.78 | 212,439 | +4.27(+1.56%) |
Mar 28, 2022 | 269.68 | 273.54 | 269.30 | 273.51 | 140,915 | +3.84(+1.42%) |
Mar 25, 2022 | 270.22 | 270.65 | 266.87 | 269.68 | 190,201 | +0.14(+0.05%) |
Mar 24, 2022 | 266.31 | 269.61 | 264.74 | 269.54 | 131,476 | +4.73(+1.79%) |
Mar 23, 2022 | 266.40 | 268.52 | 264.70 | 264.81 | 123,610 | -3.80(-1.41%) |
Mar 22, 2022 | 264.75 | 269.18 | 264.44 | 268.61 | 140,490 | +4.44(+1.68%) |
Mar 21, 2022 | 264.28 | 265.71 | 261.26 | 264.17 | 179,980 | -0.38(-0.14%) |
Mar 18, 2022 | 258.81 | 264.83 | 258.27 | 264.56 | 186,059 | +4.96(+1.91%) |
Mar 17, 2022 | 254.76 | 259.66 | 254.16 | 259.59 | 171,298 | +3.39(+1.32%) |
Mar 16, 2022 | 251.17 | 256.29 | 248.23 | 256.20 | 243,944 | +7.63(+3.07%) |
Mar 15, 2022 | 243.15 | 248.73 | 242.23 | 248.58 | 159,599 | +7.39(+3.07%) |
Mar 14, 2022 | 244.18 | 246.87 | 240.70 | 241.18 | 236,933 | -3.49(-1.42%) |
Mar 11, 2022 | 250.85 | 251.04 | 244.35 | 244.67 | 137,261 | -4.52(-1.82%) |
Mar 10, 2022 | 248.12 | 249.78 | 245.61 | 249.19 | 140,506 | -1.83(-0.73%) |
Mar 09, 2022 | 248.03 | 252.00 | 246.59 | 251.02 | 205,837 | +9.07(+3.75%) |
Mar 08, 2022 | 242.52 | 248.97 | 239.88 | 241.96 | 262,024 | -1.59(-0.65%) |
Mar 07, 2022 | 252.76 | 253.08 | 243.46 | 243.54 | 386,189 | -9.54(-3.77%) |
Mar 04, 2022 | 254.44 | 254.97 | 250.55 | 253.08 | 374,221 | -3.20(-1.25%) |
Mar 03, 2022 | 261.10 | 261.10 | 254.90 | 256.28 | 252,593 | -2.76(-1.07%) |
Mar 02, 2022 | 255.85 | 259.92 | 254.36 | 259.04 | 331,688 | +4.44(+1.74%) |