Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 235.35 | 237.62 | 233.46 | 233.93 | 1,475,536 | -4.27(-1.79%) |
May 27, 2022 | 233.73 | 238.19 | 232.34 | 238.19 | 1,007,311 | +7.75(+3.36%) |
May 26, 2022 | 224.91 | 231.31 | 224.91 | 230.44 | 911,425 | +5.77(+2.57%) |
May 25, 2022 | 227.30 | 227.63 | 222.33 | 224.67 | 930,631 | -0.38(-0.17%) |
May 24, 2022 | 226.99 | 227.14 | 221.85 | 225.05 | 768,088 | -1.07(-0.47%) |
May 23, 2022 | 228.28 | 229.03 | 223.50 | 226.12 | 786,689 | +0.34(+0.15%) |
May 20, 2022 | 225.56 | 225.93 | 219.64 | 225.78 | 1,086,596 | +3.20(+1.44%) |
May 19, 2022 | 221.17 | 225.04 | 220.18 | 222.58 | 763,072 | -0.24(-0.11%) |
May 18, 2022 | 225.28 | 225.70 | 221.78 | 222.82 | 920,073 | -4.86(-2.13%) |
May 17, 2022 | 226.40 | 228.02 | 222.03 | 227.67 | 940,186 | +6.33(+2.86%) |
May 16, 2022 | 221.35 | 222.98 | 217.98 | 221.34 | 926,935 | -0.75(-0.34%) |
May 13, 2022 | 221.32 | 223.31 | 219.59 | 222.09 | 696,418 | +2.19(+0.99%) |
May 12, 2022 | 216.94 | 222.98 | 216.08 | 219.91 | 1,464,249 | -1.41(-0.64%) |
May 11, 2022 | 218.48 | 224.19 | 217.05 | 221.32 | 1,342,576 | +2.10(+0.96%) |
May 10, 2022 | 223.04 | 225.05 | 214.08 | 219.22 | 1,583,161 | -2.41(-1.09%) |
May 09, 2022 | 220.35 | 224.78 | 219.56 | 221.63 | 1,339,276 | -2.47(-1.10%) |
May 06, 2022 | 224.14 | 225.67 | 218.75 | 224.10 | 1,361,497 | -0.15(-0.07%) |
May 05, 2022 | 235.26 | 241.38 | 222.19 | 224.25 | 1,522,578 | -10.94(-4.65%) |
May 04, 2022 | 226.31 | 235.19 | 226.31 | 235.19 | 1,202,501 | +7.97(+3.51%) |
May 03, 2022 | 223.70 | 228.40 | 223.49 | 227.22 | 1,082,295 | +3.52(+1.57%) |
May 02, 2022 | 223.90 | 226.31 | 219.44 | 223.70 | 1,023,249 | +1.26(+0.57%) |
Apr 29, 2022 | 228.36 | 229.57 | 221.68 | 222.44 | 1,991,469 | -6.09(-2.67%) |
Apr 28, 2022 | 227.91 | 230.04 | 223.16 | 228.53 | 1,595,718 | +2.12(+0.94%) |
Apr 27, 2022 | 224.67 | 229.43 | 224.67 | 226.41 | 1,137,466 | +2.49(+1.11%) |
Apr 26, 2022 | 230.32 | 232.08 | 223.53 | 223.92 | 1,040,208 | -6.78(-2.94%) |
Apr 25, 2022 | 230.18 | 232.20 | 225.91 | 230.69 | 1,265,541 | -0.15(-0.07%) |
Apr 22, 2022 | 237.51 | 237.58 | 230.48 | 230.85 | 1,266,710 | -7.81(-3.27%) |
Apr 21, 2022 | 238.84 | 241.75 | 237.57 | 238.66 | 1,333,309 | +2.28(+0.96%) |
Apr 20, 2022 | 237.60 | 239.27 | 234.05 | 236.38 | 1,488,014 | -0.79(-0.33%) |
Apr 19, 2022 | 233.92 | 238.09 | 233.20 | 237.17 | 1,217,876 | +3.39(+1.45%) |
Apr 18, 2022 | 233.47 | 234.57 | 230.38 | 233.77 | 1,666,156 | -0.80(-0.34%) |
Apr 14, 2022 | 237.75 | 239.25 | 234.27 | 234.57 | 1,271,433 | -2.93(-1.23%) |
Apr 13, 2022 | 235.87 | 237.58 | 233.96 | 237.50 | 767,425 | +2.03(+0.86%) |
Apr 12, 2022 | 238.18 | 240.56 | 235.07 | 235.47 | 1,491,991 | -1.95(-0.82%) |
Apr 11, 2022 | 238.72 | 239.70 | 237.17 | 237.41 | 1,052,777 | -1.30(-0.55%) |
Apr 08, 2022 | 239.48 | 241.65 | 238.32 | 238.72 | 953,164 | -0.16(-0.07%) |
Apr 07, 2022 | 237.22 | 239.54 | 236.11 | 238.88 | 1,118,250 | +1.21(+0.51%) |
Apr 06, 2022 | 237.58 | 238.94 | 234.50 | 237.67 | 1,157,574 | -1.50(-0.63%) |
Apr 05, 2022 | 239.13 | 241.12 | 238.62 | 239.17 | 1,191,953 | -0.92(-0.38%) |
Apr 04, 2022 | 237.56 | 240.53 | 234.77 | 240.09 | 1,288,079 | +3.48(+1.47%) |
Apr 01, 2022 | 238.58 | 240.66 | 235.31 | 236.62 | 1,550,398 | -0.87(-0.37%) |
Mar 31, 2022 | 238.28 | 240.01 | 236.66 | 237.49 | 1,240,749 | -1.55(-0.65%) |
Mar 30, 2022 | 237.20 | 239.40 | 236.64 | 239.04 | 1,307,008 | +0.77(+0.32%) |
Mar 29, 2022 | 237.11 | 239.14 | 234.51 | 238.26 | 1,854,133 | +3.80(+1.62%) |
Mar 28, 2022 | 232.84 | 236.03 | 231.94 | 234.46 | 1,657,612 | +1.65(+0.71%) |
Mar 25, 2022 | 229.12 | 233.61 | 229.12 | 232.81 | 1,887,298 | +3.92(+1.71%) |
Mar 24, 2022 | 223.67 | 228.91 | 222.66 | 228.89 | 1,373,311 | +6.77(+3.05%) |
Mar 23, 2022 | 222.46 | 226.09 | 221.34 | 222.12 | 1,475,842 | -1.23(-0.55%) |
Mar 22, 2022 | 222.32 | 224.25 | 221.97 | 223.35 | 1,399,571 | +2.21(+1.00%) |
Mar 21, 2022 | 223.78 | 225.77 | 219.60 | 221.14 | 1,739,254 | +2.39(+1.09%) |
Mar 18, 2022 | 216.01 | 219.49 | 214.15 | 218.75 | 3,375,898 | +2.95(+1.37%) |
Mar 17, 2022 | 211.88 | 215.84 | 210.87 | 215.80 | 1,516,405 | +3.73(+1.76%) |
Mar 16, 2022 | 213.74 | 215.75 | 207.98 | 212.07 | 1,586,709 | +1.86(+0.88%) |
Mar 15, 2022 | 207.76 | 210.38 | 204.36 | 210.21 | 2,259,553 | +4.12(+2.00%) |
Mar 14, 2022 | 207.89 | 209.97 | 204.34 | 206.09 | 2,748,771 | -1.05(-0.51%) |
Mar 11, 2022 | 217.11 | 217.99 | 207.06 | 207.14 | 1,576,838 | -7.76(-3.61%) |
Mar 10, 2022 | 211.00 | 215.24 | 214.91 | 1,629,734 | +0.57(+0.26%) | |
Mar 09, 2022 | 212.69 | 216.91 | 211.93 | 214.34 | 1,518,520 | +7.77(+3.76%) |
Mar 08, 2022 | 209.15 | 212.55 | 204.18 | 206.57 | 1,977,631 | -2.58(-1.23%) |
Mar 07, 2022 | 216.49 | 216.86 | 208.67 | 209.15 | 1,902,131 | -6.54(-3.03%) |
Mar 04, 2022 | 216.70 | 218.93 | 212.58 | 215.69 | 1,511,206 | -3.24(-1.48%) |
Mar 03, 2022 | 222.47 | 222.60 | 217.64 | 218.93 | 1,846,715 | -1.39(-0.63%) |
Mar 02, 2022 | 219.31 | 221.47 | 216.96 | 220.31 | 3,136,591 | +2.64(+1.21%) |