Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 229.12 | 229.93 | 226.26 | 229.17 | 2,134,881 | -1.96(-0.85%) |
May 27, 2022 | 231.67 | 233.15 | 230.80 | 231.13 | 1,044,999 | +1.53(+0.66%) |
May 26, 2022 | 230.58 | 231.94 | 227.54 | 229.60 | 929,001 | -0.07(-0.03%) |
May 25, 2022 | 227.07 | 231.20 | 225.77 | 229.67 | 1,141,377 | +1.69(+0.74%) |
May 24, 2022 | 227.09 | 228.93 | 224.45 | 227.98 | 789,769 | +0.23(+0.10%) |
May 23, 2022 | 229.66 | 230.21 | 225.35 | 227.75 | 946,546 | +0.78(+0.34%) |
May 20, 2022 | 227.74 | 228.75 | 221.53 | 226.97 | 1,111,910 | +1.71(+0.76%) |
May 19, 2022 | 223.44 | 226.98 | 222.06 | 225.26 | 1,964,925 | -1.67(-0.74%) |
May 18, 2022 | 230.76 | 231.98 | 225.94 | 226.93 | 1,126,953 | -6.76(-2.89%) |
May 17, 2022 | 232.16 | 234.07 | 230.31 | 233.70 | 1,082,961 | +5.16(+2.26%) |
May 16, 2022 | 226.70 | 229.95 | 226.21 | 228.54 | 1,008,443 | +0.57(+0.25%) |
May 13, 2022 | 226.44 | 230.52 | 225.29 | 227.97 | 1,290,638 | +5.15(+2.31%) |
May 12, 2022 | 218.95 | 223.31 | 218.95 | 222.82 | 1,407,515 | +1.25(+0.56%) |
May 11, 2022 | 222.02 | 227.77 | 220.90 | 221.57 | 1,462,838 | -0.77(-0.35%) |
May 10, 2022 | 226.24 | 228.07 | 218.93 | 222.34 | 1,901,166 | -1.47(-0.66%) |
May 09, 2022 | 230.15 | 231.13 | 222.66 | 223.81 | 2,057,889 | -10.82(-4.61%) |
May 06, 2022 | 234.51 | 235.72 | 229.84 | 234.62 | 1,541,298 | -1.25(-0.53%) |
May 05, 2022 | 238.47 | 241.19 | 232.50 | 235.88 | 1,923,622 | -4.51(-1.87%) |
May 04, 2022 | 233.05 | 242.12 | 230.74 | 240.38 | 1,692,840 | +7.92(+3.41%) |
May 03, 2022 | 231.59 | 234.63 | 231.14 | 232.47 | 1,174,750 | +0.88(+0.38%) |
May 02, 2022 | 236.21 | 238.19 | 224.93 | 231.59 | 1,956,056 | -4.19(-1.78%) |
Apr 29, 2022 | 243.19 | 243.37 | 235.33 | 235.78 | 3,169,245 | -10.59(-4.30%) |
Apr 28, 2022 | 245.74 | 247.85 | 241.58 | 246.37 | 1,666,192 | +2.88(+1.18%) |
Apr 27, 2022 | 242.84 | 246.25 | 240.62 | 243.49 | 1,791,870 | +0.24(+0.10%) |
Apr 26, 2022 | 246.76 | 247.75 | 243.24 | 243.24 | 1,384,848 | -4.82(-1.94%) |
Apr 25, 2022 | 241.97 | 248.77 | 241.18 | 248.06 | 1,842,212 | +5.39(+2.22%) |
Apr 22, 2022 | 257.06 | 259.06 | 240.84 | 242.67 | 3,171,612 | -21.23(-8.04%) |
Apr 21, 2022 | 270.98 | 272.17 | 263.77 | 263.89 | 1,385,803 | -6.20(-2.29%) |
Apr 20, 2022 | 265.42 | 272.93 | 265.42 | 270.09 | 1,493,484 | +4.59(+1.73%) |
Apr 19, 2022 | 254.46 | 267.61 | 254.46 | 265.50 | 2,399,915 | +12.42(+4.91%) |
Apr 18, 2022 | 254.50 | 256.66 | 251.91 | 253.08 | 604,554 | -2.68(-1.05%) |
Apr 14, 2022 | 259.50 | 259.51 | 255.24 | 255.75 | 934,237 | -1.90(-0.74%) |
Apr 13, 2022 | 253.60 | 258.11 | 253.60 | 257.65 | 885,050 | +1.19(+0.46%) |
Apr 12, 2022 | 257.59 | 259.33 | 254.59 | 256.46 | 967,880 | -0.90(-0.35%) |
Apr 11, 2022 | 261.43 | 262.33 | 256.95 | 257.36 | 1,070,820 | -5.99(-2.27%) |
Apr 08, 2022 | 263.72 | 265.24 | 260.67 | 263.35 | 1,122,682 | -0.68(-0.26%) |
Apr 07, 2022 | 261.05 | 265.30 | 259.42 | 264.03 | 1,404,571 | +1.93(+0.73%) |
Apr 06, 2022 | 252.12 | 262.62 | 251.79 | 262.11 | 4,180,813 | -0.29(-0.11%) |
Apr 05, 2022 | 258.20 | 263.79 | 258.06 | 262.40 | 2,250,812 | +3.30(+1.27%) |
Apr 04, 2022 | 261.64 | 261.89 | 256.20 | 259.10 | 1,294,040 | -3.84(-1.46%) |
Apr 01, 2022 | 262.17 | 264.60 | 260.71 | 262.94 | 1,068,905 | +1.66(+0.64%) |
Mar 31, 2022 | 261.80 | 265.41 | 260.94 | 261.27 | 1,602,369 | -1.75(-0.66%) |
Mar 30, 2022 | 264.74 | 266.25 | 261.50 | 263.02 | 961,606 | -3.06(-1.15%) |
Mar 29, 2022 | 265.33 | 267.22 | 263.09 | 266.09 | 1,051,877 | +2.78(+1.06%) |
Mar 28, 2022 | 260.53 | 263.42 | 258.11 | 263.31 | 1,030,443 | +4.02(+1.55%) |
Mar 25, 2022 | 257.34 | 259.54 | 255.99 | 259.29 | 851,146 | +2.91(+1.14%) |
Mar 24, 2022 | 250.95 | 256.42 | 250.24 | 256.38 | 1,207,746 | +7.35(+2.95%) |
Mar 23, 2022 | 258.36 | 258.58 | 248.40 | 249.03 | 1,823,981 | -11.21(-4.31%) |
Mar 22, 2022 | 259.41 | 261.72 | 259.10 | 260.24 | 1,529,870 | +1.15(+0.44%) |
Mar 21, 2022 | 260.23 | 260.90 | 256.71 | 259.09 | 1,105,855 | -1.51(-0.58%) |
Mar 18, 2022 | 256.97 | 261.04 | 254.95 | 260.60 | 2,246,779 | +3.26(+1.27%) |
Mar 17, 2022 | 252.06 | 257.36 | 252.06 | 257.34 | 1,492,054 | +1.79(+0.70%) |
Mar 16, 2022 | 251.50 | 256.93 | 250.03 | 255.55 | 1,569,797 | +7.62(+3.07%) |
Mar 15, 2022 | 243.08 | 248.46 | 242.41 | 247.93 | 1,512,691 | +8.28(+3.45%) |
Mar 14, 2022 | 243.92 | 245.37 | 237.17 | 239.65 | 1,623,805 | -1.87(-0.77%) |
Mar 11, 2022 | 244.11 | 245.63 | 241.33 | 241.52 | 1,293,805 | -0.59(-0.24%) |
Mar 10, 2022 | 239.58 | 242.69 | 237.70 | 242.11 | 1,740,834 | -1.29(-0.53%) |
Mar 09, 2022 | 246.33 | 246.33 | 239.53 | 243.40 | 1,775,844 | +3.88(+1.62%) |
Mar 08, 2022 | 244.88 | 246.47 | 238.07 | 239.51 | 2,007,513 | -7.51(-3.04%) |
Mar 07, 2022 | 258.73 | 260.15 | 245.34 | 247.02 | 1,812,243 | -13.34(-5.13%) |
Mar 04, 2022 | 256.93 | 260.49 | 254.15 | 260.37 | 1,142,802 | +0.61(+0.24%) |
Mar 03, 2022 | 262.41 | 264.02 | 257.31 | 259.75 | 948,865 | -1.97(-0.75%) |
Mar 02, 2022 | 258.32 | 264.55 | 257.23 | 261.72 | 1,863,348 | +5.72(+2.24%) |