Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 264.70 | 265.25 | 260.57 | 263.23 | 138,503 | -2.43(-0.92%) |
May 27, 2022 | 259.64 | 265.66 | 259.64 | 265.66 | 61,114 | +8.45(+3.28%) |
May 26, 2022 | 249.74 | 257.97 | 249.74 | 257.21 | 28,415 | +7.43(+2.97%) |
May 25, 2022 | 244.99 | 251.21 | 244.99 | 249.79 | 64,477 | +3.45(+1.40%) |
May 24, 2022 | 247.62 | 248.06 | 243.21 | 246.34 | 60,502 | -4.11(-1.64%) |
May 23, 2022 | 249.19 | 250.95 | 246.47 | 250.45 | 42,253 | +2.49(+1.00%) |
May 20, 2022 | 250.12 | 250.33 | 240.75 | 247.96 | 113,097 | +0.87(+0.35%) |
May 19, 2022 | 244.87 | 250.54 | 244.87 | 247.09 | 37,330 | +0.23(+0.09%) |
May 18, 2022 | 253.22 | 254.54 | 245.89 | 246.86 | 30,127 | -10.20(-3.97%) |
May 17, 2022 | 254.16 | 257.14 | 252.10 | 257.06 | 48,100 | +7.83(+3.14%) |
May 16, 2022 | 250.76 | 251.83 | 248.44 | 249.22 | 29,164 | -3.03(-1.20%) |
May 13, 2022 | 245.95 | 253.11 | 245.91 | 252.25 | 40,706 | +9.39(+3.87%) |
May 12, 2022 | 239.19 | 245.09 | 237.85 | 242.86 | 117,551 | +0.71(+0.29%) |
May 11, 2022 | 246.40 | 251.39 | 241.71 | 242.15 | 51,982 | -6.47(-2.60%) |
May 10, 2022 | 250.74 | 252.17 | 244.05 | 248.63 | 53,227 | +2.79(+1.13%) |
May 09, 2022 | 250.68 | 252.72 | 244.85 | 245.84 | 1,531,150 | -9.94(-3.89%) |
May 06, 2022 | 257.91 | 259.55 | 252.43 | 255.77 | 72,350 | -4.08(-1.57%) |
May 05, 2022 | 267.65 | 267.80 | 257.24 | 259.86 | 49,826 | -11.59(-4.27%) |
May 04, 2022 | 263.50 | 271.79 | 259.54 | 271.44 | 46,846 | +8.04(+3.05%) |
May 03, 2022 | 261.32 | 264.81 | 261.32 | 263.40 | 47,971 | +2.37(+0.91%) |
May 02, 2022 | 257.08 | 261.03 | 253.89 | 261.03 | 142,553 | +3.94(+1.53%) |
Apr 29, 2022 | 264.50 | 267.70 | 256.78 | 257.08 | 71,089 | -10.13(-3.79%) |
Apr 28, 2022 | 261.33 | 269.05 | 259.69 | 267.21 | 47,577 | +10.34(+4.02%) |
Apr 27, 2022 | 256.73 | 261.89 | 256.12 | 256.88 | 44,603 | +0.44(+0.17%) |
Apr 26, 2022 | 263.18 | 263.18 | 256.32 | 256.44 | 242,597 | -8.78(-3.31%) |
Apr 25, 2022 | 259.75 | 265.39 | 258.81 | 265.22 | 156,916 | +3.92(+1.50%) |
Apr 22, 2022 | 268.06 | 268.06 | 261.11 | 261.29 | 74,824 | -7.79(-2.90%) |
Apr 21, 2022 | 277.20 | 278.98 | 268.49 | 269.09 | 42,642 | -5.83(-2.12%) |
Apr 20, 2022 | 276.93 | 278.16 | 274.28 | 274.92 | 113,458 | -0.03(-0.01%) |
Apr 19, 2022 | 268.65 | 275.29 | 268.65 | 274.94 | 18,627 | +5.95(+2.21%) |
Apr 18, 2022 | 267.41 | 270.44 | 267.01 | 269.00 | 41,427 | +0.69(+0.26%) |
Apr 14, 2022 | 273.69 | 273.69 | 268.21 | 268.30 | 35,539 | -5.23(-1.91%) |
Apr 13, 2022 | 270.15 | 274.21 | 269.52 | 273.54 | 43,426 | +3.63(+1.35%) |
Apr 12, 2022 | 274.47 | 276.72 | 269.48 | 269.90 | 33,810 | -1.54(-0.57%) |
Apr 11, 2022 | 273.57 | 274.09 | 271.11 | 271.44 | 34,163 | -4.53(-1.64%) |
Apr 08, 2022 | 278.20 | 278.81 | 275.75 | 275.97 | 117,345 | -3.33(-1.19%) |
Apr 07, 2022 | 277.58 | 280.98 | 275.45 | 279.29 | 173,549 | +0.95(+0.34%) |
Apr 06, 2022 | 279.55 | 280.66 | 276.50 | 278.34 | 37,236 | -5.02(-1.77%) |
Apr 05, 2022 | 289.54 | 289.54 | 282.86 | 283.36 | 16,449 | -6.92(-2.38%) |
Apr 04, 2022 | 286.84 | 290.36 | 286.84 | 290.28 | 22,174 | +4.56(+1.59%) |
Apr 01, 2022 | 287.54 | 287.54 | 282.76 | 285.73 | 40,200 | -1.33(-0.46%) |
Mar 31, 2022 | 290.52 | 292.22 | 286.95 | 287.06 | 95,851 | -3.36(-1.16%) |
Mar 30, 2022 | 294.56 | 294.56 | 289.22 | 290.41 | 29,923 | -5.46(-1.85%) |
Mar 29, 2022 | 293.09 | 296.37 | 291.59 | 295.87 | 22,832 | +6.86(+2.37%) |
Mar 28, 2022 | 285.39 | 289.08 | 283.95 | 289.01 | 50,144 | +2.33(+0.81%) |
Mar 25, 2022 | 287.58 | 287.58 | 283.45 | 286.68 | 17,721 | -0.69(-0.24%) |
Mar 24, 2022 | 282.22 | 287.37 | 281.60 | 287.37 | 19,415 | +6.49(+2.31%) |
Mar 23, 2022 | 284.27 | 285.64 | 280.77 | 280.87 | 19,832 | -5.90(-2.06%) |
Mar 22, 2022 | 283.62 | 287.98 | 283.62 | 286.77 | 33,859 | +3.70(+1.31%) |
Mar 21, 2022 | 284.13 | 285.00 | 280.45 | 283.07 | 94,531 | -2.49(-0.87%) |
Mar 18, 2022 | 277.88 | 285.56 | 277.88 | 285.55 | 33,185 | +6.20(+2.22%) |
Mar 17, 2022 | 275.32 | 279.36 | 275.05 | 279.36 | 30,846 | +2.53(+0.91%) |
Mar 16, 2022 | 271.32 | 277.03 | 268.23 | 276.83 | 118,102 | +8.44(+3.14%) |
Mar 15, 2022 | 262.24 | 268.51 | 261.97 | 268.39 | 43,475 | +7.68(+2.95%) |
Mar 14, 2022 | 265.27 | 267.04 | 259.23 | 260.71 | 139,069 | -4.90(-1.84%) |
Mar 11, 2022 | 271.20 | 271.58 | 265.37 | 265.61 | 52,695 | -3.41(-1.27%) |
Mar 10, 2022 | 268.22 | 269.32 | 264.90 | 269.02 | 27,336 | -3.37(-1.24%) |
Mar 09, 2022 | 270.02 | 273.70 | 269.90 | 272.39 | 41,275 | +7.79(+2.95%) |
Mar 08, 2022 | 263.52 | 271.52 | 261.71 | 264.60 | 86,853 | +0.53(+0.20%) |
Mar 07, 2022 | 273.83 | 274.34 | 263.96 | 264.07 | 138,039 | -9.61(-3.51%) |
Mar 04, 2022 | 275.65 | 276.28 | 271.82 | 273.68 | 44,668 | -4.29(-1.54%) |
Mar 03, 2022 | 283.05 | 283.46 | 276.76 | 277.97 | 38,931 | -4.24(-1.50%) |
Mar 02, 2022 | 276.41 | 282.95 | 276.14 | 282.21 | 48,847 | +7.24(+2.63%) |