Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 238.25 | 239.08 | 235.48 | 238.50 | 2,012,521 | -0.82(-0.34%) |
May 27, 2022 | 239.53 | 240.22 | 237.96 | 239.32 | 987,398 | +1.88(+0.79%) |
May 26, 2022 | 237.17 | 240.46 | 235.86 | 237.44 | 913,874 | +1.30(+0.55%) |
May 25, 2022 | 235.64 | 236.99 | 233.54 | 236.13 | 761,891 | -0.94(-0.40%) |
May 24, 2022 | 230.99 | 237.46 | 230.99 | 237.08 | 1,120,108 | +5.18(+2.23%) |
May 23, 2022 | 229.30 | 233.49 | 228.39 | 231.90 | 1,236,208 | +4.05(+1.78%) |
May 20, 2022 | 229.56 | 230.07 | 225.86 | 227.85 | 1,303,957 | -0.32(-0.14%) |
May 19, 2022 | 228.49 | 230.90 | 225.18 | 228.17 | 1,463,574 | -2.16(-0.94%) |
May 18, 2022 | 243.88 | 243.88 | 230.12 | 230.32 | 1,415,483 | -13.50(-5.54%) |
May 17, 2022 | 243.89 | 244.98 | 241.63 | 243.83 | 1,042,461 | +1.49(+0.61%) |
May 16, 2022 | 242.25 | 243.60 | 240.19 | 242.34 | 1,011,617 | +0.49(+0.20%) |
May 13, 2022 | 238.67 | 243.31 | 237.08 | 241.86 | 1,573,885 | +3.59(+1.51%) |
May 12, 2022 | 238.19 | 241.53 | 236.08 | 238.26 | 1,319,878 | -0.72(-0.30%) |
May 11, 2022 | 239.63 | 243.86 | 238.64 | 238.98 | 1,026,833 | -0.80(-0.33%) |
May 10, 2022 | 241.36 | 242.94 | 236.94 | 239.78 | 1,090,178 | +0.53(+0.22%) |
May 09, 2022 | 238.18 | 242.98 | 237.50 | 239.25 | 1,182,390 | -1.20(-0.50%) |
May 06, 2022 | 242.91 | 244.10 | 239.59 | 240.45 | 1,639,323 | -4.31(-1.76%) |
May 05, 2022 | 244.60 | 247.29 | 243.87 | 244.76 | 1,861,354 | -1.64(-0.67%) |
May 04, 2022 | 237.24 | 246.79 | 236.24 | 246.40 | 1,155,630 | +9.08(+3.83%) |
May 03, 2022 | 237.76 | 240.01 | 236.06 | 237.32 | 1,064,386 | +0.99(+0.42%) |
May 02, 2022 | 239.46 | 240.58 | 234.40 | 236.33 | 923,447 | -2.00(-0.84%) |
Apr 29, 2022 | 241.46 | 242.58 | 237.49 | 238.33 | 826,032 | -3.96(-1.63%) |
Apr 28, 2022 | 240.71 | 243.62 | 239.71 | 242.29 | 627,241 | +0.84(+0.35%) |
Apr 27, 2022 | 240.10 | 243.83 | 239.43 | 241.44 | 898,720 | +1.35(+0.56%) |
Apr 26, 2022 | 240.19 | 243.03 | 238.06 | 240.10 | 889,373 | -0.79(-0.33%) |
Apr 25, 2022 | 243.51 | 243.88 | 238.43 | 240.89 | 1,312,451 | -2.15(-0.88%) |
Apr 22, 2022 | 245.59 | 247.31 | 242.73 | 243.04 | 1,133,029 | -3.15(-1.28%) |
Apr 21, 2022 | 251.46 | 253.28 | 245.75 | 246.19 | 1,178,942 | -4.43(-1.77%) |
Apr 20, 2022 | 246.96 | 251.36 | 245.41 | 250.62 | 1,079,908 | +4.76(+1.93%) |
Apr 19, 2022 | 244.87 | 248.02 | 244.87 | 245.86 | 811,896 | +1.02(+0.42%) |
Apr 18, 2022 | 243.49 | 246.76 | 243.27 | 244.84 | 795,319 | +1.35(+0.56%) |
Apr 14, 2022 | 242.11 | 245.85 | 242.06 | 243.49 | 805,863 | +2.70(+1.12%) |
Apr 13, 2022 | 239.57 | 242.56 | 239.54 | 240.79 | 805,711 | -0.19(-0.08%) |
Apr 12, 2022 | 238.69 | 243.89 | 238.69 | 240.98 | 1,132,711 | +1.28(+0.53%) |
Apr 11, 2022 | 236.53 | 241.21 | 236.53 | 239.70 | 1,295,539 | +2.95(+1.25%) |
Apr 08, 2022 | 234.21 | 238.49 | 232.05 | 236.75 | 1,312,156 | +1.90(+0.81%) |
Apr 07, 2022 | 228.54 | 238.72 | 228.38 | 234.85 | 2,124,433 | +10.35(+4.61%) |
Apr 06, 2022 | 222.72 | 225.70 | 220.97 | 224.50 | 1,031,552 | +1.42(+0.64%) |
Apr 05, 2022 | 220.71 | 225.20 | 220.71 | 223.07 | 923,865 | +0.61(+0.27%) |
Apr 04, 2022 | 229.21 | 229.33 | 221.07 | 222.46 | 966,882 | -3.87(-1.71%) |
Apr 01, 2022 | 223.23 | 226.50 | 221.24 | 226.34 | 611,627 | +3.28(+1.47%) |
Mar 31, 2022 | 225.78 | 226.13 | 222.97 | 223.05 | 721,978 | -2.67(-1.18%) |
Mar 30, 2022 | 223.70 | 225.74 | 222.45 | 225.73 | 619,404 | +1.29(+0.57%) |
Mar 29, 2022 | 223.84 | 224.99 | 221.86 | 224.44 | 552,379 | +2.31(+1.04%) |
Mar 28, 2022 | 221.49 | 222.43 | 220.20 | 222.13 | 519,450 | -0.04(-0.02%) |
Mar 25, 2022 | 221.05 | 222.97 | 220.32 | 222.17 | 513,882 | +2.86(+1.30%) |
Mar 24, 2022 | 217.44 | 219.34 | 216.72 | 219.32 | 471,613 | +1.88(+0.86%) |
Mar 23, 2022 | 219.86 | 220.08 | 216.94 | 217.44 | 594,383 | -3.10(-1.41%) |
Mar 22, 2022 | 220.51 | 220.67 | 217.28 | 220.54 | 442,186 | +1.81(+0.83%) |
Mar 21, 2022 | 218.58 | 220.48 | 217.57 | 218.72 | 467,871 | -0.08(-0.04%) |
Mar 18, 2022 | 215.29 | 219.51 | 214.18 | 218.80 | 1,417,693 | +4.03(+1.88%) |
Mar 17, 2022 | 215.13 | 217.42 | 214.23 | 214.77 | 667,731 | -0.55(-0.26%) |
Mar 16, 2022 | 216.34 | 218.01 | 211.10 | 215.33 | 846,897 | +0.20(+0.09%) |
Mar 15, 2022 | 214.52 | 216.26 | 211.94 | 215.12 | 806,461 | +2.36(+1.11%) |
Mar 14, 2022 | 208.43 | 213.56 | 207.45 | 212.76 | 948,496 | +7.07(+3.44%) |
Mar 11, 2022 | 208.00 | 209.09 | 205.58 | 205.69 | 552,673 | -1.21(-0.58%) |
Mar 10, 2022 | 206.01 | 207.48 | 203.09 | 206.90 | 1,054,071 | -1.05(-0.50%) |
Mar 09, 2022 | 211.04 | 212.11 | 207.78 | 207.95 | 838,115 | +0.08(+0.04%) |
Mar 08, 2022 | 206.19 | 212.17 | 205.03 | 207.87 | 1,318,899 | +1.61(+0.78%) |
Mar 07, 2022 | 209.55 | 210.15 | 205.46 | 206.26 | 947,580 | -4.53(-2.15%) |
Mar 04, 2022 | 209.18 | 211.00 | 206.70 | 210.79 | 953,358 | -0.61(-0.29%) |
Mar 03, 2022 | 209.48 | 212.28 | 209.18 | 211.40 | 817,971 | +2.39(+1.14%) |
Mar 02, 2022 | 206.34 | 209.98 | 205.92 | 209.01 | 768,358 | +2.10(+1.02%) |