Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 233.60 | 234.56 | 230.53 | 231.93 | 55,030 | -0.98(-0.42%) |
May 27, 2022 | 231.70 | 234.63 | 230.78 | 232.91 | 38,331 | +1.81(+0.78%) |
May 26, 2022 | 228.97 | 232.15 | 227.49 | 231.10 | 38,908 | +3.86(+1.70%) |
May 25, 2022 | 228.61 | 230.23 | 225.43 | 227.24 | 32,904 | -0.59(-0.26%) |
May 24, 2022 | 223.37 | 229.86 | 219.00 | 227.83 | 48,450 | +4.67(+2.09%) |
May 23, 2022 | 223.56 | 225.47 | 221.23 | 223.16 | 72,659 | +1.16(+0.52%) |
May 20, 2022 | 229.19 | 229.19 | 219.62 | 222.00 | 81,365 | -6.50(-2.84%) |
May 19, 2022 | 223.96 | 229.79 | 222.15 | 228.50 | 62,096 | +3.21(+1.42%) |
May 18, 2022 | 230.95 | 231.61 | 223.61 | 225.29 | 32,187 | -7.24(-3.11%) |
May 17, 2022 | 230.10 | 233.14 | 229.60 | 232.53 | 29,226 | +3.01(+1.31%) |
May 16, 2022 | 228.14 | 229.75 | 226.54 | 229.52 | 27,370 | +0.22(+0.10%) |
May 13, 2022 | 229.42 | 231.21 | 226.46 | 229.30 | 40,038 | +0.08(+0.03%) |
May 12, 2022 | 228.46 | 230.38 | 226.95 | 229.22 | 40,506 | -0.12(-0.05%) |
May 11, 2022 | 230.84 | 232.50 | 228.88 | 229.34 | 38,664 | -1.12(-0.49%) |
May 10, 2022 | 234.97 | 235.99 | 230.07 | 230.46 | 32,058 | -4.00(-1.71%) |
May 09, 2022 | 238.19 | 238.36 | 232.10 | 234.46 | 36,177 | -3.50(-1.47%) |
May 06, 2022 | 238.47 | 241.93 | 236.59 | 237.96 | 30,305 | -0.82(-0.34%) |
May 05, 2022 | 241.25 | 243.89 | 236.12 | 238.78 | 40,476 | -4.22(-1.74%) |
May 04, 2022 | 240.85 | 246.84 | 240.85 | 243.00 | 53,923 | +1.93(+0.80%) |
May 03, 2022 | 242.99 | 246.91 | 241.01 | 241.07 | 32,667 | +0.10(+0.04%) |
May 02, 2022 | 235.93 | 244.14 | 235.44 | 240.97 | 87,559 | +5.22(+2.21%) |
Apr 29, 2022 | 234.20 | 236.69 | 234.20 | 235.75 | 61,411 | +0.56(+0.24%) |
Apr 28, 2022 | 235.62 | 235.62 | 232.00 | 235.19 | 33,445 | -0.06(-0.03%) |
Apr 27, 2022 | 236.07 | 238.96 | 234.44 | 235.25 | 36,511 | +0.23(+0.10%) |
Apr 26, 2022 | 242.41 | 242.77 | 235.02 | 235.02 | 30,598 | -9.20(-3.77%) |
Apr 25, 2022 | 245.87 | 245.87 | 238.00 | 244.22 | 30,507 | -2.98(-1.21%) |
Apr 22, 2022 | 252.48 | 252.48 | 246.97 | 247.20 | 23,675 | -5.28(-2.09%) |
Apr 21, 2022 | 256.68 | 257.84 | 251.53 | 252.48 | 23,184 | -3.07(-1.20%) |
Apr 20, 2022 | 256.55 | 257.39 | 253.68 | 255.55 | 22,285 | +0.26(+0.10%) |
Apr 19, 2022 | 252.60 | 256.66 | 252.60 | 255.29 | 36,640 | +3.39(+1.35%) |
Apr 18, 2022 | 251.97 | 252.90 | 250.62 | 251.90 | 42,761 | -0.24(-0.10%) |
Apr 14, 2022 | 252.68 | 255.59 | 251.78 | 252.14 | 53,198 | +0.36(+0.14%) |
Apr 13, 2022 | 254.00 | 254.50 | 251.47 | 251.78 | 46,393 | -2.22(-0.87%) |
Apr 12, 2022 | 257.56 | 259.01 | 254.00 | 254.00 | 44,299 | -2.50(-0.97%) |
Apr 11, 2022 | 257.35 | 260.84 | 256.27 | 256.50 | 38,531 | -2.01(-0.78%) |
Apr 08, 2022 | 260.55 | 261.50 | 258.44 | 258.51 | 41,856 | -1.10(-0.42%) |
Apr 07, 2022 | 260.62 | 261.28 | 258.19 | 259.61 | 44,429 | -0.21(-0.08%) |
Apr 06, 2022 | 261.38 | 261.87 | 258.82 | 259.82 | 40,632 | -0.95(-0.36%) |
Apr 05, 2022 | 259.26 | 263.53 | 259.26 | 260.77 | 34,873 | +0.10(+0.04%) |
Apr 04, 2022 | 262.00 | 262.05 | 257.50 | 260.67 | 35,789 | -1.33(-0.51%) |
Apr 01, 2022 | 262.90 | 263.54 | 259.60 | 262.00 | 28,706 | +0.85(+0.33%) |
Mar 31, 2022 | 257.92 | 262.75 | 257.78 | 261.15 | 75,657 | +4.01(+1.56%) |
Mar 30, 2022 | 259.30 | 261.20 | 257.12 | 257.14 | 41,363 | -1.23(-0.48%) |
Mar 29, 2022 | 257.92 | 258.95 | 255.03 | 258.37 | 73,271 | +2.05(+0.80%) |
Mar 28, 2022 | 260.69 | 260.69 | 255.88 | 256.32 | 31,228 | -3.51(-1.35%) |
Mar 25, 2022 | 261.14 | 262.42 | 259.68 | 259.83 | 28,785 | -0.52(-0.20%) |
Mar 24, 2022 | 261.04 | 262.45 | 259.68 | 260.35 | 32,365 | -0.02(-0.01%) |
Mar 23, 2022 | 260.15 | 261.32 | 258.86 | 260.37 | 34,797 | -1.68(-0.64%) |
Mar 22, 2022 | 266.46 | 266.46 | 260.13 | 262.05 | 36,113 | +2.30(+0.89%) |
Mar 21, 2022 | 261.93 | 266.30 | 259.57 | 259.75 | 35,613 | -1.11(-0.43%) |
Mar 18, 2022 | 260.89 | 261.25 | 253.08 | 260.86 | 79,528 | +0.15(+0.06%) |
Mar 17, 2022 | 258.29 | 262.90 | 256.99 | 260.71 | 42,331 | +0.34(+0.13%) |
Mar 16, 2022 | 269.58 | 271.25 | 258.87 | 260.37 | 61,618 | -8.73(-3.24%) |
Mar 15, 2022 | 272.00 | 272.00 | 267.74 | 269.10 | 24,096 | -1.22(-0.45%) |
Mar 14, 2022 | 269.51 | 273.00 | 268.96 | 270.32 | 32,580 | +2.31(+0.86%) |
Mar 11, 2022 | 268.01 | 270.62 | 267.34 | 268.01 | 21,631 | +1.01(+0.38%) |
Mar 10, 2022 | 268.01 | 268.82 | 262.88 | 267.00 | 27,627 | -4.12(-1.52%) |
Mar 09, 2022 | 274.83 | 274.96 | 270.40 | 271.12 | 28,946 | +1.07(+0.40%) |
Mar 08, 2022 | 272.78 | 275.50 | 269.50 | 270.05 | 37,471 | -3.01(-1.10%) |
Mar 07, 2022 | 272.97 | 274.61 | 270.61 | 273.06 | 36,448 | -1.24(-0.45%) |
Mar 04, 2022 | 276.18 | 276.18 | 272.98 | 274.30 | 27,092 | -5.12(-1.83%) |
Mar 03, 2022 | 282.89 | 284.34 | 277.09 | 279.42 | 25,951 | -3.68(-1.30%) |
Mar 02, 2022 | 278.17 | 284.05 | 277.95 | 283.10 | 33,799 | +5.38(+1.94%) |