Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 239.08 | 243.17 | 237.77 | 241.19 | 4,103,667 | +0.33(+0.13%) |
May 27, 2022 | 238.60 | 240.87 | 237.91 | 240.87 | 2,158,018 | +3.62(+1.52%) |
May 26, 2022 | 235.25 | 238.44 | 234.87 | 237.25 | 2,062,420 | +3.90(+1.67%) |
May 25, 2022 | 231.98 | 234.97 | 231.04 | 233.35 | 2,761,997 | -0.49(-0.21%) |
May 24, 2022 | 227.13 | 235.06 | 227.08 | 233.84 | 5,496,905 | +6.23(+2.74%) |
May 23, 2022 | 225.46 | 228.46 | 223.30 | 227.60 | 3,192,670 | +3.91(+1.75%) |
May 20, 2022 | 221.27 | 223.84 | 218.60 | 223.69 | 3,354,153 | +4.70(+2.14%) |
May 19, 2022 | 219.47 | 222.01 | 218.37 | 219.00 | 3,677,653 | -1.96(-0.89%) |
May 18, 2022 | 229.00 | 229.59 | 220.31 | 220.96 | 4,125,692 | -10.12(-4.38%) |
May 17, 2022 | 235.25 | 236.21 | 229.00 | 231.08 | 3,356,897 | -2.30(-0.99%) |
May 16, 2022 | 233.78 | 234.75 | 230.22 | 233.38 | 2,244,718 | -0.96(-0.41%) |
May 13, 2022 | 236.35 | 236.38 | 231.70 | 234.34 | 3,404,127 | +0.81(+0.35%) |
May 12, 2022 | 234.60 | 235.62 | 230.59 | 233.52 | 2,991,458 | -0.23(-0.10%) |
May 11, 2022 | 234.56 | 236.01 | 232.59 | 233.75 | 2,962,650 | -1.20(-0.51%) |
May 10, 2022 | 238.11 | 239.92 | 234.23 | 234.95 | 3,210,877 | -1.73(-0.73%) |
May 09, 2022 | 236.21 | 238.98 | 236.01 | 236.68 | 3,064,012 | -3.15(-1.31%) |
May 06, 2022 | 237.35 | 241.42 | 236.88 | 239.83 | 3,100,096 | +1.78(+0.75%) |
May 05, 2022 | 241.84 | 243.37 | 236.00 | 238.05 | 3,059,416 | -5.16(-2.12%) |
May 04, 2022 | 235.41 | 243.65 | 235.41 | 243.21 | 3,439,313 | +8.08(+3.44%) |
May 03, 2022 | 236.58 | 237.01 | 231.70 | 235.13 | 2,679,073 | -0.74(-0.31%) |
May 02, 2022 | 239.90 | 240.56 | 231.68 | 235.87 | 3,835,691 | -2.41(-1.01%) |
Apr 29, 2022 | 243.17 | 243.72 | 237.93 | 238.28 | 3,558,616 | -4.81(-1.98%) |
Apr 28, 2022 | 239.02 | 245.18 | 237.24 | 243.09 | 3,710,927 | +6.74(+2.85%) |
Apr 27, 2022 | 237.15 | 240.00 | 236.26 | 236.34 | 2,829,299 | -1.38(-0.58%) |
Apr 26, 2022 | 239.20 | 241.38 | 237.48 | 237.72 | 3,083,074 | -4.11(-1.70%) |
Apr 25, 2022 | 238.55 | 242.07 | 237.10 | 241.83 | 2,637,900 | +2.59(+1.08%) |
Apr 22, 2022 | 243.86 | 243.86 | 239.02 | 239.24 | 2,771,163 | -4.86(-1.99%) |
Apr 21, 2022 | 246.40 | 248.26 | 243.75 | 244.10 | 2,590,202 | -0.57(-0.23%) |
Apr 20, 2022 | 244.82 | 246.53 | 243.69 | 244.67 | 2,382,800 | +0.43(+0.18%) |
Apr 19, 2022 | 239.12 | 244.78 | 239.12 | 244.24 | 2,434,792 | +4.15(+1.73%) |
Apr 18, 2022 | 238.73 | 241.46 | 238.25 | 240.09 | 1,491,760 | +0.53(+0.22%) |
Apr 14, 2022 | 240.35 | 242.65 | 239.49 | 239.57 | 2,202,070 | -0.78(-0.33%) |
Apr 13, 2022 | 238.47 | 240.67 | 238.14 | 240.35 | 2,231,313 | +2.07(+0.87%) |
Apr 12, 2022 | 239.78 | 241.27 | 237.93 | 238.29 | 2,849,713 | -1.22(-0.51%) |
Apr 11, 2022 | 240.28 | 241.89 | 239.01 | 239.51 | 2,432,267 | -0.97(-0.40%) |
Apr 08, 2022 | 241.99 | 243.93 | 239.96 | 240.48 | 2,667,614 | -2.77(-1.14%) |
Apr 07, 2022 | 239.84 | 244.32 | 238.64 | 243.25 | 4,226,203 | +2.77(+1.15%) |
Apr 06, 2022 | 236.82 | 241.36 | 235.24 | 240.48 | 3,017,289 | +2.82(+1.19%) |
Apr 05, 2022 | 235.35 | 238.83 | 234.71 | 237.66 | 2,649,637 | +1.61(+0.68%) |
Apr 04, 2022 | 236.01 | 236.46 | 231.79 | 236.05 | 2,615,581 | -2.31(-0.97%) |
Apr 01, 2022 | 237.28 | 238.53 | 235.43 | 238.36 | 2,115,561 | +1.88(+0.80%) |
Mar 31, 2022 | 238.81 | 240.37 | 236.48 | 236.48 | 3,982,022 | -1.67(-0.70%) |
Mar 30, 2022 | 236.70 | 239.56 | 236.70 | 238.15 | 2,328,658 | +0.82(+0.35%) |
Mar 29, 2022 | 235.59 | 237.79 | 234.08 | 237.33 | 2,791,434 | +5.00(+2.15%) |
Mar 28, 2022 | 231.34 | 232.34 | 229.38 | 232.33 | 2,134,719 | +1.30(+0.56%) |
Mar 25, 2022 | 230.03 | 231.29 | 228.97 | 231.03 | 2,232,541 | +1.26(+0.55%) |
Mar 24, 2022 | 227.18 | 230.51 | 226.14 | 229.76 | 2,444,378 | +3.96(+1.75%) |
Mar 23, 2022 | 226.77 | 227.61 | 225.64 | 225.81 | 2,301,081 | -1.91(-0.84%) |
Mar 22, 2022 | 226.69 | 228.03 | 226.14 | 227.72 | 3,080,593 | +2.68(+1.19%) |
Mar 21, 2022 | 229.12 | 229.60 | 223.85 | 225.04 | 3,873,073 | -3.44(-1.51%) |
Mar 18, 2022 | 226.87 | 228.74 | 225.68 | 228.48 | 5,580,238 | +1.39(+0.61%) |
Mar 17, 2022 | 226.11 | 227.10 | 224.29 | 227.10 | 3,924,239 | -0.64(-0.28%) |
Mar 16, 2022 | 224.61 | 227.81 | 224.12 | 227.74 | 4,371,937 | +5.33(+2.40%) |
Mar 15, 2022 | 218.02 | 224.32 | 218.02 | 222.41 | 5,319,540 | +6.11(+2.83%) |
Mar 14, 2022 | 216.87 | 218.46 | 213.41 | 216.30 | 4,638,707 | -0.66(-0.30%) |
Mar 11, 2022 | 214.92 | 219.10 | 214.40 | 216.96 | 6,406,192 | +4.66(+2.19%) |
Mar 10, 2022 | 210.58 | 212.35 | 212.30 | 5,692,644 | -0.45(-0.21%) | |
Mar 09, 2022 | 216.88 | 217.32 | 212.31 | 212.75 | 5,886,721 | -0.31(-0.14%) |
Mar 08, 2022 | 214.53 | 219.70 | 212.49 | 213.06 | 5,493,732 | -1.47(-0.69%) |
Mar 07, 2022 | 224.07 | 224.07 | 214.40 | 214.53 | 5,670,327 | -10.98(-4.87%) |
Mar 04, 2022 | 224.37 | 226.07 | 221.52 | 225.51 | 4,377,884 | -0.80(-0.35%) |
Mar 03, 2022 | 230.48 | 231.75 | 225.38 | 226.31 | 4,919,078 | -4.10(-1.78%) |
Mar 02, 2022 | 230.33 | 232.14 | 229.14 | 230.42 | 4,686,773 | +1.25(+0.55%) |