Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 247.33 | 256.31 | 245.34 | 248.28 | 3,830,453 | +2.72(+1.11%) |
May 27, 2022 | 240.31 | 248.21 | 237.01 | 245.56 | 1,867,159 | +11.76(+5.03%) |
May 26, 2022 | 229.02 | 234.87 | 227.37 | 233.80 | 1,221,736 | +8.06(+3.57%) |
May 25, 2022 | 223.85 | 226.49 | 219.50 | 225.74 | 1,388,736 | +0.05(+0.02%) |
May 24, 2022 | 228.82 | 229.75 | 221.54 | 225.69 | 1,709,354 | -4.42(-1.92%) |
May 23, 2022 | 233.60 | 233.60 | 224.96 | 230.11 | 1,542,160 | -0.59(-0.26%) |
May 20, 2022 | 230.64 | 232.32 | 223.19 | 230.70 | 1,803,475 | +1.78(+0.78%) |
May 19, 2022 | 222.20 | 232.54 | 221.46 | 228.92 | 2,245,003 | +6.08(+2.73%) |
May 18, 2022 | 231.47 | 231.88 | 222.16 | 222.84 | 2,201,077 | -13.08(-5.54%) |
May 17, 2022 | 234.37 | 236.32 | 228.31 | 235.92 | 2,220,897 | +7.00(+3.06%) |
May 16, 2022 | 232.31 | 233.36 | 228.21 | 228.92 | 1,603,917 | -4.87(-2.08%) |
May 13, 2022 | 228.08 | 234.88 | 227.73 | 233.79 | 1,843,497 | +9.13(+4.07%) |
May 12, 2022 | 220.84 | 228.75 | 219.20 | 224.66 | 2,227,612 | +1.47(+0.66%) |
May 11, 2022 | 226.14 | 232.69 | 222.39 | 223.19 | 1,773,118 | -0.19(-0.08%) |
May 10, 2022 | 230.84 | 231.94 | 220.96 | 223.38 | 2,303,666 | -3.79(-1.67%) |
May 09, 2022 | 228.65 | 233.70 | 225.63 | 227.17 | 2,033,083 | -6.54(-2.80%) |
May 06, 2022 | 232.99 | 236.07 | 227.83 | 233.70 | 1,884,758 | -1.49(-0.63%) |
May 05, 2022 | 243.94 | 245.57 | 231.75 | 235.19 | 2,663,494 | -15.01(-6.00%) |
May 04, 2022 | 239.97 | 251.10 | 236.38 | 250.20 | 2,258,555 | +11.42(+4.78%) |
May 03, 2022 | 221.25 | 245.08 | 221.25 | 238.78 | 4,939,206 | -14.69(-5.80%) |
May 02, 2022 | 253.94 | 256.18 | 246.41 | 253.48 | 2,787,103 | -3.34(-1.30%) |
Apr 29, 2022 | 261.04 | 264.98 | 255.62 | 256.81 | 1,559,515 | -8.04(-3.04%) |
Apr 28, 2022 | 255.10 | 267.17 | 254.93 | 264.86 | 1,524,374 | +12.34(+4.89%) |
Apr 27, 2022 | 248.38 | 255.88 | 248.19 | 252.51 | 1,483,194 | +4.74(+1.91%) |
Apr 26, 2022 | 258.65 | 258.78 | 247.78 | 247.78 | 1,390,130 | -13.08(-5.01%) |
Apr 25, 2022 | 255.82 | 261.40 | 250.68 | 260.86 | 1,444,382 | +4.07(+1.58%) |
Apr 22, 2022 | 265.95 | 268.38 | 256.31 | 256.79 | 1,537,714 | -7.69(-2.91%) |
Apr 21, 2022 | 273.18 | 275.82 | 263.75 | 264.49 | 975,340 | -6.14(-2.27%) |
Apr 20, 2022 | 275.36 | 277.94 | 270.19 | 270.62 | 1,616,126 | +3.60(+1.35%) |
Apr 19, 2022 | 255.18 | 268.64 | 255.18 | 267.02 | 1,831,108 | +10.15(+3.95%) |
Apr 18, 2022 | 255.89 | 258.98 | 255.20 | 256.87 | 1,122,294 | +0.24(+0.09%) |
Apr 14, 2022 | 259.67 | 263.26 | 256.45 | 256.63 | 1,596,612 | -2.64(-1.02%) |
Apr 13, 2022 | 256.61 | 260.31 | 255.22 | 259.26 | 994,874 | +3.77(+1.48%) |
Apr 12, 2022 | 257.91 | 262.26 | 254.04 | 255.49 | 1,322,728 | +0.41(+0.16%) |
Apr 11, 2022 | 256.75 | 258.72 | 253.40 | 255.08 | 1,351,638 | -4.24(-1.64%) |
Apr 08, 2022 | 260.29 | 263.03 | 258.94 | 259.32 | 1,109,364 | -0.37(-0.14%) |
Apr 07, 2022 | 260.52 | 263.92 | 255.72 | 259.69 | 1,839,758 | +2.23(+0.87%) |
Apr 06, 2022 | 261.24 | 261.24 | 253.88 | 257.46 | 2,097,540 | -7.71(-2.91%) |
Apr 05, 2022 | 266.57 | 269.18 | 264.10 | 265.18 | 1,044,852 | -5.80(-2.14%) |
Apr 04, 2022 | 266.79 | 271.93 | 264.76 | 270.97 | 1,330,463 | +4.09(+1.53%) |
Apr 01, 2022 | 267.66 | 269.33 | 264.65 | 266.88 | 1,223,794 | +2.03(+0.77%) |
Mar 31, 2022 | 270.93 | 271.75 | 264.85 | 264.85 | 1,477,801 | -6.65(-2.45%) |
Mar 30, 2022 | 275.36 | 275.71 | 269.61 | 271.50 | 1,228,151 | -5.61(-2.03%) |
Mar 29, 2022 | 280.42 | 281.64 | 273.95 | 277.11 | 1,245,021 | +7.11(+2.63%) |
Mar 28, 2022 | 269.08 | 270.15 | 264.42 | 270.00 | 1,101,368 | +2.65(+0.99%) |
Mar 25, 2022 | 271.25 | 272.83 | 265.08 | 267.35 | 1,009,683 | -1.74(-0.65%) |
Mar 24, 2022 | 268.30 | 269.20 | 265.57 | 269.08 | 859,679 | +3.16(+1.19%) |
Mar 23, 2022 | 271.64 | 273.28 | 265.75 | 265.93 | 1,058,626 | -8.24(-3.00%) |
Mar 22, 2022 | 271.03 | 275.09 | 269.27 | 274.16 | 1,696,849 | +7.71(+2.89%) |
Mar 21, 2022 | 268.09 | 271.11 | 263.03 | 266.45 | 1,296,901 | -2.82(-1.05%) |
Mar 18, 2022 | 266.16 | 271.53 | 263.81 | 269.27 | 2,074,290 | +4.36(+1.64%) |
Mar 17, 2022 | 262.12 | 266.90 | 261.09 | 264.91 | 1,735,104 | +1.47(+0.56%) |
Mar 16, 2022 | 257.11 | 264.90 | 256.37 | 263.44 | 2,062,947 | +11.65(+4.63%) |
Mar 15, 2022 | 248.07 | 252.85 | 245.83 | 251.79 | 2,235,353 | +8.29(+3.40%) |
Mar 14, 2022 | 258.77 | 258.95 | 241.60 | 243.51 | 2,958,796 | -13.47(-5.24%) |
Mar 11, 2022 | 270.49 | 271.34 | 256.82 | 256.98 | 1,910,387 | -8.88(-3.34%) |
Mar 10, 2022 | 267.29 | 268.56 | 262.54 | 265.86 | 1,556,068 | -4.20(-1.56%) |
Mar 09, 2022 | 275.21 | 276.15 | 268.52 | 270.06 | 1,476,435 | +7.62(+2.91%) |
Mar 08, 2022 | 255.34 | 271.41 | 255.03 | 262.43 | 2,698,676 | +5.81(+2.26%) |
Mar 07, 2022 | 277.25 | 277.67 | 255.60 | 256.63 | 2,524,793 | -21.22(-7.64%) |
Mar 04, 2022 | 278.91 | 281.75 | 276.06 | 277.85 | 1,657,956 | -6.33(-2.23%) |
Mar 03, 2022 | 286.32 | 287.86 | 278.17 | 284.18 | 1,603,632 | +0.44(+0.15%) |
Mar 02, 2022 | 281.52 | 285.98 | 279.85 | 283.74 | 1,092,210 | +5.99(+2.16%) |