Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 229.96 | 230.97 | 227.08 | 228.61 | 2,577,471 | -1.31(-0.57%) |
May 27, 2022 | 227.37 | 230.78 | 226.62 | 229.91 | 1,129,940 | +4.13(+1.83%) |
May 26, 2022 | 223.88 | 228.39 | 223.70 | 225.78 | 995,886 | +3.90(+1.76%) |
May 25, 2022 | 222.03 | 223.79 | 220.17 | 221.88 | 1,202,627 | +0.29(+0.13%) |
May 24, 2022 | 220.42 | 221.94 | 216.73 | 221.60 | 1,144,696 | -0.46(-0.21%) |
May 23, 2022 | 220.21 | 222.81 | 219.17 | 222.05 | 1,216,365 | +3.75(+1.72%) |
May 20, 2022 | 218.09 | 218.98 | 212.28 | 218.31 | 1,591,990 | +0.79(+0.36%) |
May 19, 2022 | 218.31 | 222.99 | 214.78 | 217.51 | 1,780,195 | -9.10(-4.02%) |
May 18, 2022 | 239.12 | 239.26 | 226.24 | 226.61 | 1,782,468 | -13.48(-5.61%) |
May 17, 2022 | 238.40 | 241.13 | 236.78 | 240.09 | 1,247,124 | +4.39(+1.86%) |
May 16, 2022 | 237.46 | 238.82 | 235.08 | 235.70 | 781,138 | -2.12(-0.89%) |
May 13, 2022 | 236.54 | 241.38 | 235.44 | 237.82 | 1,170,409 | +3.11(+1.33%) |
May 12, 2022 | 234.50 | 237.08 | 229.29 | 234.71 | 1,417,430 | -0.46(-0.19%) |
May 11, 2022 | 234.72 | 239.94 | 234.00 | 235.17 | 918,826 | +0.75(+0.32%) |
May 10, 2022 | 240.40 | 242.45 | 231.06 | 234.42 | 1,523,592 | -3.58(-1.50%) |
May 09, 2022 | 241.42 | 242.66 | 237.05 | 237.99 | 1,383,380 | -5.95(-2.44%) |
May 06, 2022 | 244.52 | 244.66 | 238.32 | 243.94 | 1,178,838 | -1.08(-0.44%) |
May 05, 2022 | 248.96 | 250.42 | 243.01 | 245.02 | 1,216,692 | -6.26(-2.49%) |
May 04, 2022 | 245.38 | 251.90 | 244.38 | 251.28 | 1,875,981 | +8.16(+3.35%) |
May 03, 2022 | 242.95 | 245.94 | 241.82 | 243.12 | 1,736,460 | -0.50(-0.21%) |
May 02, 2022 | 245.09 | 247.46 | 239.10 | 243.63 | 1,471,541 | -1.21(-0.49%) |
Apr 29, 2022 | 250.59 | 252.44 | 244.01 | 244.83 | 1,680,891 | -7.57(-3.00%) |
Apr 28, 2022 | 249.55 | 255.44 | 248.76 | 252.40 | 1,548,716 | +3.15(+1.26%) |
Apr 27, 2022 | 241.89 | 250.65 | 240.21 | 249.25 | 2,465,502 | +7.49(+3.10%) |
Apr 26, 2022 | 245.43 | 247.01 | 241.76 | 241.76 | 1,740,661 | -4.84(-1.96%) |
Apr 25, 2022 | 244.55 | 247.06 | 240.38 | 246.60 | 1,227,444 | +1.09(+0.44%) |
Apr 22, 2022 | 254.48 | 254.97 | 245.38 | 245.51 | 1,478,786 | -10.66(-4.16%) |
Apr 21, 2022 | 256.63 | 262.65 | 255.11 | 256.17 | 1,655,320 | +1.81(+0.71%) |
Apr 20, 2022 | 252.34 | 256.52 | 252.34 | 254.36 | 1,288,136 | +2.90(+1.15%) |
Apr 19, 2022 | 251.24 | 252.28 | 249.88 | 251.46 | 1,468,926 | +2.23(+0.90%) |
Apr 18, 2022 | 248.74 | 251.78 | 247.39 | 249.23 | 1,852,880 | -0.52(-0.21%) |
Apr 14, 2022 | 248.58 | 251.35 | 248.06 | 249.75 | 2,242,996 | +2.02(+0.82%) |
Apr 13, 2022 | 245.63 | 248.79 | 245.63 | 247.73 | 987,078 | +2.10(+0.85%) |
Apr 12, 2022 | 243.39 | 248.30 | 243.21 | 245.63 | 1,362,717 | +2.76(+1.14%) |
Apr 11, 2022 | 245.03 | 246.72 | 241.74 | 242.87 | 1,264,713 | -2.22(-0.91%) |
Apr 08, 2022 | 242.86 | 247.65 | 241.25 | 245.09 | 1,212,083 | -0.48(-0.20%) |
Apr 07, 2022 | 243.55 | 247.09 | 239.79 | 245.57 | 1,473,860 | +1.64(+0.67%) |
Apr 06, 2022 | 248.01 | 248.38 | 241.20 | 243.93 | 2,162,547 | -5.05(-2.03%) |
Apr 05, 2022 | 252.69 | 258.95 | 248.60 | 248.98 | 1,913,206 | -4.41(-1.74%) |
Apr 04, 2022 | 251.76 | 253.60 | 248.55 | 253.40 | 1,561,427 | +1.01(+0.40%) |
Apr 01, 2022 | 270.77 | 271.12 | 251.15 | 252.39 | 2,514,682 | -18.40(-6.79%) |
Mar 31, 2022 | 273.42 | 276.80 | 270.79 | 270.79 | 1,438,347 | -3.73(-1.36%) |
Mar 30, 2022 | 274.32 | 274.92 | 270.90 | 274.52 | 1,741,397 | +3.31(+1.22%) |
Mar 29, 2022 | 271.11 | 271.85 | 265.16 | 271.21 | 1,087,140 | +0.99(+0.37%) |
Mar 28, 2022 | 269.31 | 270.46 | 266.36 | 270.22 | 799,448 | +1.20(+0.44%) |
Mar 25, 2022 | 266.16 | 269.15 | 264.90 | 269.02 | 960,871 | +3.62(+1.36%) |
Mar 24, 2022 | 263.56 | 268.00 | 263.56 | 265.41 | 973,807 | +2.20(+0.84%) |
Mar 23, 2022 | 264.21 | 266.66 | 262.19 | 263.20 | 1,211,014 | -1.63(-0.62%) |
Mar 22, 2022 | 265.71 | 265.83 | 260.83 | 264.84 | 1,085,923 | +0.76(+0.29%) |
Mar 21, 2022 | 261.75 | 266.79 | 261.03 | 264.08 | 1,094,589 | +3.15(+1.21%) |
Mar 18, 2022 | 252.19 | 261.25 | 252.19 | 260.93 | 2,591,786 | +0.42(+0.16%) |
Mar 17, 2022 | 258.72 | 260.55 | 255.67 | 260.51 | 1,164,595 | +1.02(+0.39%) |
Mar 16, 2022 | 256.73 | 260.08 | 255.05 | 259.49 | 1,425,249 | +4.99(+1.96%) |
Mar 15, 2022 | 255.18 | 256.00 | 249.90 | 254.50 | 951,371 | +1.87(+0.74%) |
Mar 14, 2022 | 255.92 | 256.40 | 250.58 | 252.63 | 994,805 | -1.19(-0.47%) |
Mar 11, 2022 | 256.78 | 259.93 | 253.58 | 253.82 | 882,553 | -2.38(-0.93%) |
Mar 10, 2022 | 247.80 | 257.27 | 256.20 | 2,074,515 | +5.75(+2.30%) | |
Mar 09, 2022 | 256.82 | 257.80 | 248.48 | 250.44 | 1,618,547 | -1.78(-0.71%) |
Mar 08, 2022 | 265.27 | 266.58 | 251.69 | 252.23 | 2,009,122 | -12.00(-4.54%) |
Mar 07, 2022 | 270.04 | 276.12 | 263.94 | 264.23 | 2,062,278 | -5.94(-2.20%) |
Mar 04, 2022 | 255.90 | 270.33 | 255.47 | 270.17 | 2,297,787 | +11.93(+4.62%) |
Mar 03, 2022 | 256.69 | 263.14 | 256.69 | 258.24 | 1,571,837 | +2.64(+1.03%) |
Mar 02, 2022 | 244.46 | 257.37 | 243.49 | 255.60 | 2,422,538 | +13.44(+5.55%) |