Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 246.04 | 254.97 | 244.06 | 246.98 | 3,850,656 | +2.71(+1.11%) |
May 27, 2022 | 239.05 | 246.91 | 235.76 | 244.27 | 1,877,007 | +11.70(+5.03%) |
May 26, 2022 | 227.81 | 233.64 | 226.18 | 232.57 | 1,228,180 | +8.02(+3.57%) |
May 25, 2022 | 222.68 | 225.30 | 218.35 | 224.55 | 1,396,061 | +0.05(+0.02%) |
May 24, 2022 | 227.62 | 228.54 | 220.38 | 224.51 | 1,718,369 | -4.39(-1.92%) |
May 23, 2022 | 232.37 | 232.37 | 223.78 | 228.90 | 1,550,294 | -0.59(-0.26%) |
May 20, 2022 | 229.43 | 231.10 | 222.02 | 229.49 | 1,812,987 | +1.77(+0.78%) |
May 19, 2022 | 221.03 | 231.32 | 220.30 | 227.72 | 2,256,844 | +6.05(+2.73%) |
May 18, 2022 | 230.25 | 230.66 | 220.99 | 221.67 | 2,212,686 | -13.01(-5.54%) |
May 17, 2022 | 233.14 | 235.08 | 227.11 | 234.68 | 2,232,611 | +6.97(+3.06%) |
May 16, 2022 | 231.09 | 232.14 | 227.01 | 227.72 | 1,612,377 | -4.85(-2.08%) |
May 13, 2022 | 226.89 | 233.65 | 226.54 | 232.56 | 1,853,220 | +9.08(+4.06%) |
May 12, 2022 | 219.68 | 227.55 | 218.05 | 223.48 | 2,239,362 | +1.46(+0.66%) |
May 11, 2022 | 224.95 | 231.47 | 221.23 | 222.02 | 1,782,470 | -0.18(-0.08%) |
May 10, 2022 | 229.62 | 230.73 | 219.80 | 222.20 | 2,315,816 | -3.77(-1.67%) |
May 09, 2022 | 227.45 | 232.48 | 224.45 | 225.98 | 2,043,806 | -6.50(-2.80%) |
May 06, 2022 | 231.77 | 234.83 | 226.63 | 232.48 | 1,894,699 | -1.48(-0.63%) |
May 05, 2022 | 242.66 | 244.28 | 230.53 | 233.96 | 2,677,542 | -14.93(-6.00%) |
May 04, 2022 | 238.71 | 249.78 | 235.14 | 248.89 | 2,270,467 | +11.36(+4.78%) |
May 03, 2022 | 220.09 | 243.80 | 220.09 | 237.53 | 4,965,257 | -14.62(-5.80%) |
May 02, 2022 | 252.61 | 254.83 | 245.11 | 252.15 | 2,801,803 | -3.32(-1.30%) |
Apr 29, 2022 | 259.67 | 263.59 | 254.27 | 255.46 | 1,567,740 | -8.00(-3.04%) |
Apr 28, 2022 | 253.76 | 265.77 | 253.59 | 263.46 | 1,532,414 | +12.28(+4.89%) |
Apr 27, 2022 | 247.08 | 254.54 | 246.88 | 251.19 | 1,491,017 | +4.71(+1.91%) |
Apr 26, 2022 | 257.29 | 257.42 | 246.48 | 246.48 | 1,397,462 | -13.01(-5.01%) |
Apr 25, 2022 | 254.48 | 260.03 | 249.37 | 259.49 | 1,452,001 | +4.04(+1.58%) |
Apr 22, 2022 | 264.56 | 266.98 | 254.96 | 255.44 | 1,545,825 | -7.65(-2.91%) |
Apr 21, 2022 | 271.75 | 274.38 | 262.37 | 263.10 | 980,484 | -6.10(-2.27%) |
Apr 20, 2022 | 273.91 | 276.49 | 268.78 | 269.20 | 1,624,650 | +3.58(+1.35%) |
Apr 19, 2022 | 253.84 | 267.23 | 253.84 | 265.62 | 1,840,766 | +10.10(+3.95%) |
Apr 18, 2022 | 254.54 | 257.62 | 253.86 | 255.52 | 1,128,214 | +0.24(+0.09%) |
Apr 14, 2022 | 258.31 | 261.88 | 255.11 | 255.28 | 1,605,033 | -2.62(-1.02%) |
Apr 13, 2022 | 255.26 | 258.95 | 253.88 | 257.90 | 1,000,121 | +3.75(+1.48%) |
Apr 12, 2022 | 256.56 | 260.88 | 252.71 | 254.15 | 1,329,705 | +0.41(+0.16%) |
Apr 11, 2022 | 255.41 | 257.36 | 252.07 | 253.74 | 1,358,767 | -4.22(-1.64%) |
Apr 08, 2022 | 258.93 | 261.65 | 257.58 | 257.96 | 1,115,216 | -0.37(-0.14%) |
Apr 07, 2022 | 259.15 | 262.54 | 254.38 | 258.33 | 1,849,462 | +2.21(+0.86%) |
Apr 06, 2022 | 259.87 | 259.87 | 252.54 | 256.11 | 2,108,603 | -7.67(-2.91%) |
Apr 05, 2022 | 265.17 | 267.77 | 262.71 | 263.78 | 1,050,363 | -5.77(-2.14%) |
Apr 04, 2022 | 265.39 | 270.50 | 263.37 | 269.55 | 1,337,481 | +4.07(+1.53%) |
Apr 01, 2022 | 266.25 | 267.92 | 263.26 | 265.48 | 1,230,249 | +2.02(+0.77%) |
Mar 31, 2022 | 269.51 | 270.32 | 263.46 | 263.46 | 1,485,595 | -6.62(-2.45%) |
Mar 30, 2022 | 273.91 | 274.27 | 268.19 | 270.07 | 1,234,629 | -5.58(-2.02%) |
Mar 29, 2022 | 278.94 | 280.16 | 272.51 | 275.65 | 1,251,588 | +7.07(+2.63%) |
Mar 28, 2022 | 267.66 | 268.73 | 263.03 | 268.58 | 1,107,177 | +2.64(+0.99%) |
Mar 25, 2022 | 269.83 | 271.40 | 263.69 | 265.94 | 1,015,009 | -1.73(-0.65%) |
Mar 24, 2022 | 266.89 | 267.79 | 264.18 | 267.67 | 864,213 | +3.14(+1.19%) |
Mar 23, 2022 | 270.22 | 271.84 | 264.36 | 264.53 | 1,064,209 | -8.19(-3.00%) |
Mar 22, 2022 | 269.61 | 273.64 | 267.86 | 272.72 | 1,705,799 | +7.67(+2.89%) |
Mar 21, 2022 | 266.69 | 269.69 | 261.65 | 265.05 | 1,303,742 | -2.81(-1.05%) |
Mar 18, 2022 | 264.76 | 270.10 | 262.43 | 267.86 | 2,085,230 | +4.33(+1.64%) |
Mar 17, 2022 | 260.75 | 265.50 | 259.72 | 263.52 | 1,744,256 | +1.46(+0.56%) |
Mar 16, 2022 | 255.76 | 263.51 | 255.03 | 262.06 | 2,073,828 | +11.59(+4.63%) |
Mar 15, 2022 | 246.77 | 251.53 | 244.54 | 250.47 | 2,247,143 | +8.24(+3.40%) |
Mar 14, 2022 | 257.41 | 257.59 | 240.33 | 242.23 | 2,974,403 | -13.40(-5.24%) |
Mar 11, 2022 | 269.07 | 269.92 | 255.47 | 255.63 | 1,920,463 | -8.83(-3.34%) |
Mar 10, 2022 | 265.88 | 267.15 | 261.16 | 264.46 | 1,564,275 | -4.18(-1.56%) |
Mar 09, 2022 | 273.77 | 274.70 | 267.11 | 268.64 | 1,484,223 | +7.59(+2.91%) |
Mar 08, 2022 | 254.00 | 269.99 | 253.69 | 261.06 | 2,712,911 | +5.77(+2.26%) |
Mar 07, 2022 | 275.80 | 276.22 | 254.25 | 255.28 | 2,538,109 | -21.11(-7.64%) |
Mar 04, 2022 | 277.44 | 280.27 | 274.61 | 276.39 | 1,666,701 | -6.30(-2.23%) |
Mar 03, 2022 | 284.82 | 286.35 | 276.71 | 282.69 | 1,612,090 | +0.44(+0.15%) |
Mar 02, 2022 | 280.05 | 284.48 | 278.38 | 282.25 | 1,097,970 | +5.96(+2.16%) |