Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 258.28 | 258.40 | 252.84 | 253.68 | 168,885 | -5.73(-2.21%) |
May 27, 2022 | 252.61 | 259.42 | 250.41 | 259.42 | 74,138 | +8.30(+3.31%) |
May 26, 2022 | 245.03 | 251.63 | 244.91 | 251.12 | 79,466 | +6.88(+2.82%) |
May 25, 2022 | 236.70 | 245.23 | 236.70 | 244.24 | 106,235 | +5.82(+2.44%) |
May 24, 2022 | 241.02 | 243.02 | 235.45 | 238.41 | 114,054 | -5.62(-2.30%) |
May 23, 2022 | 243.50 | 245.25 | 240.09 | 244.03 | 106,383 | +3.22(+1.34%) |
May 20, 2022 | 237.00 | 241.72 | 234.86 | 240.81 | 147,311 | +6.80(+2.91%) |
May 19, 2022 | 224.57 | 236.53 | 224.57 | 234.01 | 161,735 | +5.78(+2.53%) |
May 18, 2022 | 235.86 | 237.80 | 227.23 | 228.23 | 105,471 | -10.20(-4.28%) |
May 17, 2022 | 239.05 | 241.85 | 236.71 | 238.43 | 160,469 | +3.41(+1.45%) |
May 16, 2022 | 237.86 | 239.76 | 234.70 | 235.03 | 169,624 | -4.76(-1.98%) |
May 13, 2022 | 232.92 | 244.27 | 232.50 | 239.79 | 525,340 | +9.66(+4.20%) |
May 12, 2022 | 227.85 | 233.17 | 226.47 | 230.12 | 203,042 | -0.77(-0.33%) |
May 11, 2022 | 233.18 | 239.24 | 230.44 | 230.89 | 126,841 | -4.59(-1.95%) |
May 10, 2022 | 235.90 | 237.13 | 228.53 | 235.48 | 174,796 | +4.12(+1.78%) |
May 09, 2022 | 237.87 | 237.93 | 230.22 | 231.37 | 170,657 | -11.51(-4.74%) |
May 06, 2022 | 247.66 | 248.72 | 239.98 | 242.88 | 133,808 | -6.54(-2.62%) |
May 05, 2022 | 256.07 | 257.20 | 246.92 | 249.42 | 117,031 | -8.87(-3.44%) |
May 04, 2022 | 251.17 | 259.05 | 247.92 | 258.29 | 125,396 | +7.31(+2.91%) |
May 03, 2022 | 249.61 | 254.63 | 247.54 | 250.98 | 131,717 | +1.46(+0.59%) |
May 02, 2022 | 249.19 | 251.67 | 244.31 | 249.52 | 179,921 | -0.41(-0.17%) |
Apr 29, 2022 | 261.45 | 261.81 | 249.22 | 249.93 | 276,648 | -14.88(-5.62%) |
Apr 28, 2022 | 266.58 | 269.26 | 261.16 | 264.82 | 123,898 | +3.44(+1.31%) |
Apr 27, 2022 | 260.37 | 267.39 | 260.37 | 261.38 | 109,048 | +0.29(+0.11%) |
Apr 26, 2022 | 268.36 | 268.96 | 259.62 | 261.10 | 103,082 | -7.87(-2.92%) |
Apr 25, 2022 | 261.01 | 269.25 | 258.31 | 268.96 | 116,141 | +6.54(+2.49%) |
Apr 22, 2022 | 271.17 | 273.08 | 262.00 | 262.42 | 106,137 | -9.11(-3.35%) |
Apr 21, 2022 | 282.56 | 282.56 | 270.57 | 271.53 | 168,354 | -7.49(-2.68%) |
Apr 20, 2022 | 277.99 | 282.27 | 276.46 | 279.02 | 73,741 | +2.58(+0.94%) |
Apr 19, 2022 | 270.34 | 276.87 | 270.34 | 276.43 | 67,239 | +6.53(+2.42%) |
Apr 18, 2022 | 270.94 | 273.09 | 264.75 | 269.90 | 176,617 | -0.45(-0.17%) |
Apr 14, 2022 | 273.67 | 273.67 | 265.82 | 270.35 | 171,923 | -4.63(-1.68%) |
Apr 13, 2022 | 259.56 | 279.31 | 258.36 | 274.98 | 629,431 | +15.73(+6.07%) |
Apr 12, 2022 | 264.75 | 267.42 | 258.76 | 259.25 | 102,455 | -5.02(-1.90%) |
Apr 11, 2022 | 276.47 | 277.98 | 263.93 | 264.27 | 100,239 | -15.10(-5.41%) |
Apr 08, 2022 | 286.44 | 286.44 | 278.98 | 279.37 | 95,657 | -7.95(-2.77%) |
Apr 07, 2022 | 277.61 | 289.82 | 277.13 | 287.33 | 184,046 | +10.29(+3.72%) |
Apr 06, 2022 | 274.79 | 277.39 | 270.65 | 277.04 | 139,799 | -0.62(-0.22%) |
Apr 05, 2022 | 269.60 | 280.79 | 265.41 | 277.66 | 262,005 | +7.08(+2.62%) |
Apr 04, 2022 | 265.41 | 272.12 | 261.57 | 270.58 | 159,421 | +3.47(+1.30%) |
Apr 01, 2022 | 271.39 | 271.39 | 264.63 | 267.11 | 109,381 | -2.51(-0.93%) |
Mar 31, 2022 | 275.05 | 277.85 | 269.61 | 269.61 | 114,485 | -5.44(-1.98%) |
Mar 30, 2022 | 276.48 | 279.29 | 272.94 | 275.05 | 207,405 | -0.83(-0.30%) |
Mar 29, 2022 | 273.18 | 279.08 | 272.71 | 275.88 | 158,228 | +5.48(+2.03%) |
Mar 28, 2022 | 264.94 | 270.57 | 264.34 | 270.40 | 61,124 | +6.25(+2.37%) |
Mar 25, 2022 | 265.84 | 265.84 | 262.00 | 264.15 | 107,122 | -0.67(-0.25%) |
Mar 24, 2022 | 267.45 | 267.45 | 263.54 | 264.82 | 100,025 | +0.09(+0.03%) |
Mar 23, 2022 | 273.45 | 273.45 | 264.55 | 264.73 | 60,348 | -10.87(-3.95%) |
Mar 22, 2022 | 277.63 | 282.51 | 275.26 | 275.60 | 115,570 | -1.39(-0.50%) |
Mar 21, 2022 | 278.79 | 280.43 | 274.51 | 276.99 | 172,355 | -1.50(-0.54%) |
Mar 18, 2022 | 270.87 | 279.62 | 270.87 | 278.49 | 181,513 | +6.59(+2.43%) |
Mar 17, 2022 | 266.10 | 271.90 | 264.34 | 271.90 | 130,576 | +6.24(+2.35%) |
Mar 16, 2022 | 261.65 | 267.75 | 257.42 | 265.66 | 190,729 | +6.99(+2.70%) |
Mar 15, 2022 | 256.72 | 261.38 | 254.94 | 258.67 | 129,734 | +3.01(+1.18%) |
Mar 14, 2022 | 259.09 | 262.20 | 255.28 | 255.66 | 155,120 | -1.16(-0.45%) |
Mar 11, 2022 | 263.00 | 266.19 | 256.72 | 256.82 | 137,582 | -2.33(-0.90%) |
Mar 10, 2022 | 262.32 | 264.81 | 258.42 | 259.15 | 144,700 | -6.64(-2.50%) |
Mar 09, 2022 | 259.04 | 267.79 | 259.04 | 265.80 | 149,201 | +13.46(+5.33%) |
Mar 08, 2022 | 251.08 | 257.15 | 247.96 | 252.34 | 183,010 | +0.43(+0.17%) |
Mar 07, 2022 | 263.26 | 263.26 | 251.58 | 251.91 | 167,320 | -11.45(-4.35%) |
Mar 04, 2022 | 263.56 | 265.08 | 261.59 | 263.36 | 94,838 | -3.47(-1.30%) |
Mar 03, 2022 | 270.48 | 270.48 | 265.12 | 266.83 | 106,554 | -0.36(-0.13%) |
Mar 02, 2022 | 266.82 | 271.12 | 262.01 | 267.19 | 280,994 | +1.08(+0.41%) |