Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 237.57 | 241.64 | 236.27 | 239.68 | 4,129,658 | +0.32(+0.13%) |
May 27, 2022 | 237.10 | 239.35 | 236.42 | 239.35 | 2,171,686 | +3.59(+1.52%) |
May 26, 2022 | 233.77 | 236.94 | 233.39 | 235.76 | 2,075,483 | +3.88(+1.67%) |
May 25, 2022 | 230.52 | 233.49 | 229.58 | 231.88 | 2,779,490 | -0.48(-0.21%) |
May 24, 2022 | 225.70 | 233.58 | 225.65 | 232.37 | 5,531,721 | +6.20(+2.74%) |
May 23, 2022 | 224.04 | 227.02 | 221.90 | 226.17 | 3,212,892 | +3.89(+1.75%) |
May 20, 2022 | 219.88 | 222.43 | 217.22 | 222.28 | 3,375,397 | +4.67(+2.14%) |
May 19, 2022 | 218.09 | 220.61 | 216.99 | 217.62 | 3,700,946 | -1.95(-0.89%) |
May 18, 2022 | 227.56 | 228.15 | 218.92 | 219.57 | 4,151,822 | -10.05(-4.38%) |
May 17, 2022 | 233.77 | 234.72 | 227.56 | 229.62 | 3,378,158 | -2.29(-0.99%) |
May 16, 2022 | 232.31 | 233.28 | 228.77 | 231.91 | 2,258,935 | -0.95(-0.41%) |
May 13, 2022 | 234.87 | 234.90 | 230.24 | 232.86 | 3,425,687 | +0.81(+0.35%) |
May 12, 2022 | 233.13 | 234.13 | 229.14 | 232.05 | 3,010,405 | -0.23(-0.10%) |
May 11, 2022 | 233.08 | 234.53 | 231.13 | 232.28 | 2,981,414 | -1.19(-0.51%) |
May 10, 2022 | 236.62 | 238.41 | 232.76 | 233.47 | 3,231,213 | -1.72(-0.73%) |
May 09, 2022 | 234.72 | 237.48 | 234.53 | 235.19 | 3,083,418 | -3.13(-1.31%) |
May 06, 2022 | 235.85 | 239.90 | 235.39 | 238.32 | 3,119,731 | +1.77(+0.75%) |
May 05, 2022 | 240.32 | 241.84 | 234.51 | 236.55 | 3,078,793 | -5.13(-2.12%) |
May 04, 2022 | 233.93 | 242.12 | 233.93 | 241.68 | 3,461,096 | +8.03(+3.44%) |
May 03, 2022 | 235.09 | 235.52 | 230.24 | 233.65 | 2,696,042 | -0.73(-0.31%) |
May 02, 2022 | 238.39 | 239.05 | 230.22 | 234.38 | 3,859,985 | -2.39(-1.01%) |
Apr 29, 2022 | 241.64 | 242.18 | 236.44 | 236.78 | 3,581,155 | -4.78(-1.98%) |
Apr 28, 2022 | 237.52 | 243.64 | 235.75 | 241.56 | 3,734,430 | +6.70(+2.85%) |
Apr 27, 2022 | 235.66 | 238.49 | 234.77 | 234.86 | 2,847,219 | -1.37(-0.58%) |
Apr 26, 2022 | 237.70 | 239.87 | 235.99 | 236.23 | 3,102,601 | -4.09(-1.70%) |
Apr 25, 2022 | 237.05 | 240.55 | 235.61 | 240.31 | 2,654,608 | +2.58(+1.08%) |
Apr 22, 2022 | 242.33 | 242.33 | 237.52 | 237.74 | 2,788,714 | -4.83(-1.99%) |
Apr 21, 2022 | 244.84 | 246.70 | 242.21 | 242.56 | 2,606,607 | -0.57(-0.23%) |
Apr 20, 2022 | 243.28 | 244.98 | 242.16 | 243.13 | 2,397,892 | +0.43(+0.18%) |
Apr 19, 2022 | 237.61 | 243.23 | 237.61 | 242.71 | 2,450,213 | +4.12(+1.73%) |
Apr 18, 2022 | 237.22 | 239.94 | 236.75 | 238.58 | 1,501,208 | +0.52(+0.22%) |
Apr 14, 2022 | 238.84 | 241.12 | 237.98 | 238.06 | 2,216,017 | -0.78(-0.33%) |
Apr 13, 2022 | 236.97 | 239.15 | 236.64 | 238.84 | 2,245,446 | +2.05(+0.87%) |
Apr 12, 2022 | 238.27 | 239.75 | 236.44 | 236.79 | 2,867,762 | -1.22(-0.51%) |
Apr 11, 2022 | 238.76 | 240.37 | 237.51 | 238.00 | 2,447,672 | -0.96(-0.40%) |
Apr 08, 2022 | 240.46 | 242.39 | 238.45 | 238.96 | 2,684,510 | -2.76(-1.14%) |
Apr 07, 2022 | 238.33 | 242.78 | 237.14 | 241.72 | 4,252,970 | +2.76(+1.15%) |
Apr 06, 2022 | 235.33 | 239.84 | 233.75 | 238.96 | 3,036,399 | +2.80(+1.19%) |
Apr 05, 2022 | 233.87 | 237.33 | 233.23 | 236.16 | 2,666,419 | +1.60(+0.68%) |
Apr 04, 2022 | 234.53 | 234.98 | 230.33 | 234.56 | 2,632,147 | -2.30(-0.97%) |
Apr 01, 2022 | 235.79 | 237.03 | 233.94 | 236.86 | 2,128,960 | +1.87(+0.80%) |
Mar 31, 2022 | 237.31 | 238.86 | 234.99 | 234.99 | 4,007,243 | -1.66(-0.70%) |
Mar 30, 2022 | 235.21 | 238.05 | 235.21 | 236.65 | 2,343,407 | +0.82(+0.35%) |
Mar 29, 2022 | 234.11 | 236.29 | 232.60 | 235.84 | 2,809,114 | +4.97(+2.15%) |
Mar 28, 2022 | 229.89 | 230.88 | 227.94 | 230.87 | 2,148,240 | +1.29(+0.56%) |
Mar 25, 2022 | 228.59 | 229.83 | 227.53 | 229.57 | 2,246,681 | +1.26(+0.55%) |
Mar 24, 2022 | 225.75 | 229.06 | 224.72 | 228.32 | 2,459,860 | +3.93(+1.75%) |
Mar 23, 2022 | 225.34 | 226.18 | 224.22 | 224.38 | 2,315,655 | -1.90(-0.84%) |
Mar 22, 2022 | 225.26 | 226.59 | 224.72 | 226.29 | 3,100,104 | +2.66(+1.19%) |
Mar 21, 2022 | 227.67 | 228.16 | 222.44 | 223.62 | 3,897,604 | -3.42(-1.51%) |
Mar 18, 2022 | 225.44 | 227.30 | 224.26 | 227.05 | 5,615,582 | +1.38(+0.61%) |
Mar 17, 2022 | 224.69 | 225.67 | 222.88 | 225.67 | 3,949,094 | -0.64(-0.28%) |
Mar 16, 2022 | 223.20 | 226.37 | 222.71 | 226.31 | 4,399,627 | +5.29(+2.39%) |
Mar 15, 2022 | 216.65 | 222.91 | 216.65 | 221.01 | 5,353,232 | +6.07(+2.83%) |
Mar 14, 2022 | 215.51 | 217.09 | 212.07 | 214.94 | 4,668,087 | -0.66(-0.30%) |
Mar 11, 2022 | 213.57 | 217.72 | 213.05 | 215.59 | 6,446,767 | +4.63(+2.19%) |
Mar 10, 2022 | 209.26 | 211.01 | 210.97 | 5,728,699 | -0.45(-0.21%) | |
Mar 09, 2022 | 215.52 | 215.96 | 210.98 | 211.41 | 5,924,006 | -0.30(-0.14%) |
Mar 08, 2022 | 213.18 | 218.32 | 211.16 | 211.72 | 5,528,527 | -1.46(-0.69%) |
Mar 07, 2022 | 222.66 | 222.66 | 213.05 | 213.18 | 5,706,241 | -10.91(-4.87%) |
Mar 04, 2022 | 222.96 | 224.65 | 220.13 | 224.09 | 4,405,611 | -0.80(-0.35%) |
Mar 03, 2022 | 229.03 | 230.29 | 223.97 | 224.89 | 4,950,234 | -4.08(-1.78%) |
Mar 02, 2022 | 228.88 | 230.68 | 227.70 | 228.97 | 4,716,457 | +1.25(+0.55%) |