Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 258.11 | 259.11 | 253.75 | 253.90 | 56,080 | -5.43(-2.09%) |
May 27, 2022 | 252.39 | 262.01 | 252.02 | 259.33 | 59,439 | +8.19(+3.26%) |
May 26, 2022 | 244.69 | 253.28 | 242.85 | 251.13 | 44,885 | +6.08(+2.48%) |
May 25, 2022 | 247.62 | 249.76 | 242.39 | 245.06 | 66,002 | -4.70(-1.88%) |
May 24, 2022 | 245.04 | 250.61 | 239.82 | 249.76 | 44,201 | +3.16(+1.28%) |
May 23, 2022 | 242.19 | 249.02 | 240.91 | 246.60 | 67,230 | +4.04(+1.66%) |
May 20, 2022 | 236.11 | 242.58 | 232.44 | 242.56 | 71,353 | +8.19(+3.50%) |
May 19, 2022 | 234.91 | 238.22 | 229.16 | 234.37 | 59,985 | -1.07(-0.45%) |
May 18, 2022 | 240.18 | 243.09 | 233.33 | 235.44 | 63,451 | -9.47(-3.87%) |
May 17, 2022 | 235.01 | 245.20 | 234.00 | 244.91 | 54,888 | +12.09(+5.20%) |
May 16, 2022 | 229.38 | 234.25 | 227.63 | 232.82 | 64,582 | +0.15(+0.06%) |
May 13, 2022 | 221.23 | 232.70 | 221.23 | 232.67 | 66,032 | +14.64(+6.71%) |
May 12, 2022 | 213.34 | 219.81 | 211.19 | 218.03 | 81,081 | +3.31(+1.54%) |
May 11, 2022 | 220.15 | 225.90 | 213.09 | 214.72 | 119,944 | -8.39(-3.76%) |
May 10, 2022 | 229.21 | 232.19 | 216.92 | 223.12 | 119,150 | -2.72(-1.20%) |
May 09, 2022 | 221.04 | 228.85 | 216.30 | 225.84 | 154,577 | +0.47(+0.21%) |
May 06, 2022 | 243.08 | 247.86 | 221.21 | 225.37 | 230,053 | -41.66(-15.60%) |
May 05, 2022 | 278.18 | 278.18 | 264.77 | 267.03 | 88,088 | -12.98(-4.64%) |
May 04, 2022 | 275.03 | 280.14 | 269.92 | 280.01 | 54,486 | +4.36(+1.58%) |
May 03, 2022 | 274.20 | 277.87 | 272.49 | 275.66 | 68,177 | +0.80(+0.29%) |
May 02, 2022 | 271.55 | 277.27 | 269.37 | 274.85 | 98,694 | +1.60(+0.58%) |
Apr 29, 2022 | 276.21 | 281.83 | 272.61 | 273.25 | 87,199 | -6.88(-2.46%) |
Apr 28, 2022 | 270.09 | 280.23 | 270.09 | 280.14 | 115,301 | +11.95(+4.45%) |
Apr 27, 2022 | 274.44 | 278.98 | 266.28 | 268.19 | 107,819 | -5.30(-1.94%) |
Apr 26, 2022 | 281.30 | 281.52 | 273.41 | 273.49 | 92,408 | -8.58(-3.04%) |
Apr 25, 2022 | 271.74 | 282.09 | 269.34 | 282.06 | 98,266 | +6.97(+2.53%) |
Apr 22, 2022 | 282.71 | 284.63 | 274.66 | 275.09 | 89,304 | -6.77(-2.40%) |
Apr 21, 2022 | 287.47 | 291.62 | 280.86 | 281.86 | 99,256 | -4.67(-1.63%) |
Apr 20, 2022 | 282.95 | 286.57 | 281.05 | 286.53 | 104,780 | +6.05(+2.16%) |
Apr 19, 2022 | 274.66 | 282.30 | 273.58 | 280.48 | 97,667 | +3.77(+1.36%) |
Apr 18, 2022 | 277.92 | 281.93 | 274.96 | 276.71 | 82,283 | -3.71(-1.32%) |
Apr 14, 2022 | 277.76 | 283.09 | 277.26 | 280.42 | 74,826 | -2.99(-1.06%) |
Apr 13, 2022 | 279.18 | 283.76 | 278.80 | 283.41 | 86,055 | +6.64(+2.40%) |
Apr 12, 2022 | 275.06 | 280.49 | 274.13 | 276.77 | 71,239 | +3.35(+1.23%) |
Apr 11, 2022 | 271.68 | 276.62 | 269.97 | 273.42 | 71,952 | -1.57(-0.57%) |
Apr 08, 2022 | 276.42 | 281.65 | 273.08 | 274.99 | 96,489 | -4.36(-1.56%) |
Apr 07, 2022 | 276.29 | 281.55 | 274.88 | 279.34 | 94,852 | +0.97(+0.35%) |
Apr 06, 2022 | 280.95 | 282.17 | 275.45 | 278.38 | 109,529 | -4.44(-1.57%) |
Apr 05, 2022 | 289.79 | 291.60 | 282.38 | 282.82 | 96,937 | -7.48(-2.58%) |
Apr 04, 2022 | 281.24 | 290.41 | 281.24 | 290.30 | 123,336 | +9.23(+3.28%) |
Apr 01, 2022 | 283.85 | 286.46 | 277.93 | 281.08 | 86,707 | -0.80(-0.29%) |
Mar 31, 2022 | 285.84 | 286.86 | 281.56 | 281.88 | 77,740 | -2.34(-0.82%) |
Mar 30, 2022 | 283.62 | 287.43 | 282.39 | 284.22 | 58,507 | -0.98(-0.34%) |
Mar 29, 2022 | 280.64 | 287.21 | 280.64 | 285.20 | 82,779 | +8.85(+3.20%) |
Mar 28, 2022 | 274.49 | 278.37 | 270.84 | 276.35 | 77,333 | +0.36(+0.13%) |
Mar 25, 2022 | 273.04 | 278.12 | 272.41 | 276.00 | 70,189 | +2.00(+0.73%) |
Mar 24, 2022 | 270.75 | 276.04 | 268.55 | 273.99 | 86,725 | +5.61(+2.09%) |
Mar 23, 2022 | 271.37 | 273.86 | 267.38 | 268.38 | 87,451 | -6.70(-2.44%) |
Mar 22, 2022 | 271.81 | 281.05 | 270.46 | 275.08 | 83,105 | +3.86(+1.42%) |
Mar 21, 2022 | 274.36 | 276.76 | 269.34 | 271.22 | 108,939 | -3.40(-1.24%) |
Mar 18, 2022 | 265.00 | 277.24 | 265.00 | 274.62 | 147,603 | +9.41(+3.55%) |
Mar 17, 2022 | 256.46 | 265.64 | 255.07 | 265.21 | 88,432 | +7.85(+3.05%) |
Mar 16, 2022 | 251.01 | 257.61 | 250.75 | 257.36 | 95,888 | +10.52(+4.26%) |
Mar 15, 2022 | 241.43 | 248.07 | 237.86 | 246.83 | 88,789 | +8.46(+3.55%) |
Mar 14, 2022 | 240.55 | 245.84 | 235.62 | 238.37 | 84,918 | -3.57(-1.48%) |
Mar 11, 2022 | 251.16 | 251.16 | 241.11 | 241.94 | 90,103 | -5.55(-2.24%) |
Mar 10, 2022 | 245.57 | 249.03 | 239.41 | 247.49 | 88,817 | -2.48(-0.99%) |
Mar 09, 2022 | 248.35 | 253.42 | 246.67 | 249.97 | 110,291 | +8.25(+3.41%) |
Mar 08, 2022 | 239.58 | 248.62 | 237.54 | 241.72 | 100,148 | +1.80(+0.75%) |
Mar 07, 2022 | 239.30 | 240.65 | 234.70 | 239.92 | 103,038 | -1.39(-0.58%) |
Mar 04, 2022 | 244.35 | 244.35 | 237.35 | 241.32 | 148,358 | -6.05(-2.45%) |
Mar 03, 2022 | 251.30 | 251.89 | 244.18 | 247.37 | 106,261 | -0.91(-0.37%) |
Mar 02, 2022 | 244.84 | 248.93 | 241.07 | 248.28 | 140,666 | +5.03(+2.07%) |