Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 285.63 | 285.63 | 282.55 | 282.60 | 6,044 | -4.79(-1.67%) |
May 27, 2022 | 282.92 | 287.39 | 282.92 | 287.39 | 5,889 | +6.41(+2.28%) |
May 26, 2022 | 279.41 | 281.83 | 279.41 | 280.98 | 5,016 | +2.24(+0.80%) |
May 25, 2022 | 277.77 | 279.96 | 276.22 | 278.75 | 9,628 | +0.39(+0.14%) |
May 24, 2022 | 277.42 | 278.78 | 275.29 | 278.36 | 11,116 | -1.10(-0.39%) |
May 23, 2022 | 280.02 | 280.35 | 277.42 | 279.46 | 12,403 | +2.58(+0.93%) |
May 20, 2022 | 276.70 | 277.78 | 272.02 | 276.89 | 5,525 | +2.08(+0.76%) |
May 19, 2022 | 271.69 | 275.12 | 271.17 | 274.80 | 4,384 | +2.02(+0.74%) |
May 18, 2022 | 278.62 | 279.18 | 272.14 | 272.78 | 6,548 | -7.93(-2.82%) |
May 17, 2022 | 278.77 | 281.05 | 278.07 | 280.71 | 6,702 | +4.89(+1.77%) |
May 16, 2022 | 275.54 | 277.00 | 275.54 | 275.82 | 2,684 | +0.83(+0.30%) |
May 13, 2022 | 272.60 | 275.77 | 272.60 | 274.99 | 23,117 | +4.85(+1.79%) |
May 12, 2022 | 266.03 | 270.14 | 266.03 | 270.14 | 6,929 | +3.08(+1.15%) |
May 11, 2022 | 269.82 | 274.61 | 267.00 | 267.06 | 5,797 | -3.40(-1.26%) |
May 10, 2022 | 272.49 | 272.49 | 267.28 | 270.46 | 18,160 | +1.09(+0.41%) |
May 09, 2022 | 275.29 | 275.29 | 268.78 | 269.37 | 16,114 | -9.09(-3.26%) |
May 06, 2022 | 279.52 | 279.52 | 276.23 | 278.46 | 8,528 | -2.52(-0.90%) |
May 05, 2022 | 285.99 | 285.99 | 279.56 | 280.98 | 7,613 | -7.59(-2.63%) |
May 04, 2022 | 280.99 | 288.75 | 278.50 | 288.56 | 9,105 | +7.36(+2.62%) |
May 03, 2022 | 280.54 | 282.95 | 280.54 | 281.20 | 7,301 | +2.40(+0.86%) |
May 02, 2022 | 279.73 | 280.27 | 274.12 | 278.81 | 7,143 | -0.98(-0.35%) |
Apr 29, 2022 | 283.92 | 287.22 | 279.56 | 279.79 | 20,123 | -5.97(-2.09%) |
Apr 28, 2022 | 285.02 | 286.36 | 280.77 | 285.76 | 9,814 | +1.73(+0.61%) |
Apr 27, 2022 | 285.16 | 286.72 | 283.42 | 284.03 | 16,086 | -0.51(-0.18%) |
Apr 26, 2022 | 290.08 | 290.08 | 284.54 | 284.54 | 11,445 | -7.80(-2.67%) |
Apr 25, 2022 | 290.31 | 292.57 | 286.85 | 292.34 | 11,091 | +1.28(+0.44%) |
Apr 22, 2022 | 301.30 | 301.30 | 291.06 | 291.06 | 14,308 | -13.23(-4.35%) |
Apr 21, 2022 | 311.07 | 311.07 | 304.10 | 304.29 | 8,889 | -5.03(-1.62%) |
Apr 20, 2022 | 305.52 | 310.44 | 305.51 | 309.32 | 8,920 | +4.80(+1.58%) |
Apr 19, 2022 | 300.94 | 304.64 | 300.94 | 304.52 | 8,670 | +3.95(+1.32%) |
Apr 18, 2022 | 303.83 | 303.83 | 299.39 | 300.56 | 15,268 | -4.18(-1.37%) |
Apr 14, 2022 | 307.35 | 308.27 | 304.74 | 304.74 | 10,845 | -2.07(-0.67%) |
Apr 13, 2022 | 305.00 | 306.91 | 304.98 | 306.81 | 16,277 | +2.84(+0.93%) |
Apr 12, 2022 | 308.00 | 308.83 | 303.39 | 303.97 | 6,468 | -3.07(-1.00%) |
Apr 11, 2022 | 311.14 | 311.14 | 307.04 | 307.04 | 9,019 | -6.30(-2.01%) |
Apr 08, 2022 | 312.36 | 315.43 | 311.85 | 313.34 | 15,724 | +1.10(+0.35%) |
Apr 07, 2022 | 306.03 | 313.15 | 306.03 | 312.23 | 9,270 | +5.77(+1.88%) |
Apr 06, 2022 | 302.37 | 306.57 | 302.37 | 306.46 | 4,475 | +2.30(+0.76%) |
Apr 05, 2022 | 307.87 | 307.87 | 304.16 | 304.16 | 3,535 | -0.42(-0.14%) |
Apr 04, 2022 | 307.90 | 307.90 | 304.55 | 304.58 | 5,443 | -2.90(-0.94%) |
Apr 01, 2022 | 305.28 | 307.48 | 305.07 | 307.48 | 7,811 | +3.05(+1.00%) |
Mar 31, 2022 | 308.14 | 308.21 | 304.43 | 304.43 | 6,320 | -2.98(-0.97%) |
Mar 30, 2022 | 309.10 | 309.10 | 306.37 | 307.41 | 9,205 | -1.02(-0.33%) |
Mar 29, 2022 | 307.84 | 308.92 | 307.61 | 308.43 | 6,252 | +3.25(+1.06%) |
Mar 28, 2022 | 302.58 | 305.18 | 302.58 | 305.18 | 7,529 | +2.59(+0.86%) |
Mar 25, 2022 | 302.46 | 302.59 | 300.58 | 302.59 | 4,612 | +0.99(+0.33%) |
Mar 24, 2022 | 298.54 | 301.60 | 298.54 | 301.60 | 3,421 | +3.23(+1.08%) |
Mar 23, 2022 | 303.23 | 303.23 | 298.37 | 298.37 | 8,266 | -6.67(-2.19%) |
Mar 22, 2022 | 303.43 | 305.24 | 303.43 | 305.04 | 4,820 | +1.66(+0.55%) |
Mar 21, 2022 | 304.35 | 305.20 | 302.06 | 303.37 | 5,007 | -0.66(-0.22%) |
Mar 18, 2022 | 302.08 | 304.04 | 301.31 | 304.04 | 3,492 | +2.63(+0.87%) |
Mar 17, 2022 | 300.27 | 301.41 | 300.27 | 301.41 | 3,406 | +4.38(+1.48%) |
Mar 16, 2022 | 293.84 | 297.06 | 293.84 | 297.03 | 6,453 | +5.24(+1.79%) |
Mar 15, 2022 | 287.74 | 291.89 | 287.74 | 291.79 | 3,226 | +5.75(+2.01%) |
Mar 14, 2022 | 288.03 | 290.71 | 285.81 | 286.04 | 3,267 | -0.88(-0.31%) |
Mar 11, 2022 | 290.58 | 290.58 | 286.92 | 286.92 | 3,592 | -3.48(-1.20%) |
Mar 10, 2022 | 288.69 | 290.40 | 287.18 | 290.40 | 4,416 | -0.62(-0.21%) |
Mar 09, 2022 | 290.65 | 292.31 | 290.10 | 291.02 | 3,889 | +5.51(+1.93%) |
Mar 08, 2022 | 290.65 | 291.61 | 285.51 | 285.51 | 11,646 | -6.20(-2.12%) |
Mar 07, 2022 | 293.05 | 293.19 | 291.05 | 291.71 | 8,678 | -6.27(-2.10%) |
Mar 04, 2022 | 294.75 | 298.02 | 294.75 | 297.98 | 5,960 | +0.58(+0.19%) |
Mar 03, 2022 | 297.92 | 297.94 | 294.99 | 297.40 | 2,708 | +1.19(+0.40%) |
Mar 02, 2022 | 293.79 | 297.57 | 293.79 | 296.21 | 4,893 | +2.94(+1.00%) |