Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 239.20 | 240.03 | 236.42 | 239.46 | 2,004,516 | -0.82(-0.34%) |
May 27, 2022 | 240.49 | 241.18 | 238.91 | 240.28 | 983,471 | +1.89(+0.79%) |
May 26, 2022 | 238.12 | 241.42 | 236.80 | 238.38 | 910,240 | +1.31(+0.55%) |
May 25, 2022 | 236.58 | 237.94 | 234.47 | 237.08 | 758,861 | -0.95(-0.40%) |
May 24, 2022 | 231.91 | 238.41 | 231.91 | 238.02 | 1,115,653 | +5.20(+2.23%) |
May 23, 2022 | 230.22 | 234.42 | 229.30 | 232.82 | 1,231,292 | +4.07(+1.78%) |
May 20, 2022 | 230.47 | 230.99 | 226.76 | 228.76 | 1,298,770 | -0.32(-0.14%) |
May 19, 2022 | 229.40 | 231.82 | 226.08 | 229.08 | 1,457,753 | -2.17(-0.94%) |
May 18, 2022 | 244.85 | 244.85 | 231.04 | 231.24 | 1,409,853 | -13.56(-5.54%) |
May 17, 2022 | 244.86 | 245.95 | 242.60 | 244.80 | 1,038,315 | +1.49(+0.61%) |
May 16, 2022 | 243.22 | 244.57 | 241.15 | 243.31 | 1,007,593 | +0.49(+0.20%) |
May 13, 2022 | 239.62 | 244.28 | 238.02 | 242.82 | 1,567,625 | +3.61(+1.51%) |
May 12, 2022 | 239.15 | 242.49 | 237.02 | 239.21 | 1,314,629 | -0.72(-0.30%) |
May 11, 2022 | 240.59 | 244.83 | 239.59 | 239.94 | 1,022,749 | -0.80(-0.33%) |
May 10, 2022 | 242.32 | 243.91 | 237.89 | 240.74 | 1,085,842 | +0.53(+0.22%) |
May 09, 2022 | 239.13 | 243.95 | 238.45 | 240.21 | 1,177,688 | -1.20(-0.50%) |
May 06, 2022 | 243.88 | 245.08 | 240.55 | 241.41 | 1,632,804 | -4.33(-1.76%) |
May 05, 2022 | 245.57 | 248.28 | 244.84 | 245.74 | 1,853,951 | -1.65(-0.67%) |
May 04, 2022 | 238.19 | 247.78 | 237.18 | 247.39 | 1,151,034 | +9.12(+3.83%) |
May 03, 2022 | 238.71 | 240.97 | 237.00 | 238.27 | 1,060,153 | +0.99(+0.42%) |
May 02, 2022 | 240.42 | 241.54 | 235.33 | 237.28 | 919,774 | -2.00(-0.84%) |
Apr 29, 2022 | 242.42 | 243.55 | 238.44 | 239.28 | 822,747 | -3.98(-1.63%) |
Apr 28, 2022 | 241.67 | 244.60 | 240.67 | 243.25 | 624,746 | +0.85(+0.35%) |
Apr 27, 2022 | 241.06 | 244.80 | 240.39 | 242.41 | 895,146 | +1.35(+0.56%) |
Apr 26, 2022 | 241.15 | 244.00 | 239.01 | 241.06 | 885,836 | -0.80(-0.33%) |
Apr 25, 2022 | 244.48 | 244.85 | 239.38 | 241.85 | 1,307,231 | -2.16(-0.88%) |
Apr 22, 2022 | 246.57 | 248.30 | 243.70 | 244.01 | 1,128,522 | -3.16(-1.28%) |
Apr 21, 2022 | 252.46 | 254.29 | 246.73 | 247.17 | 1,174,253 | -4.44(-1.77%) |
Apr 20, 2022 | 247.94 | 252.37 | 246.39 | 251.62 | 1,075,613 | +4.77(+1.93%) |
Apr 19, 2022 | 245.85 | 249.01 | 245.85 | 246.84 | 808,667 | +1.02(+0.42%) |
Apr 18, 2022 | 244.46 | 247.75 | 244.24 | 245.82 | 792,156 | +1.36(+0.56%) |
Apr 14, 2022 | 243.08 | 246.83 | 243.03 | 244.46 | 802,658 | +2.71(+1.12%) |
Apr 13, 2022 | 240.52 | 243.53 | 240.49 | 241.75 | 802,506 | -0.20(-0.08%) |
Apr 12, 2022 | 239.65 | 244.86 | 239.65 | 241.94 | 1,128,206 | +1.28(+0.53%) |
Apr 11, 2022 | 237.48 | 242.18 | 237.48 | 240.66 | 1,290,387 | +2.97(+1.25%) |
Apr 08, 2022 | 235.15 | 239.44 | 232.98 | 237.69 | 1,306,938 | +1.91(+0.81%) |
Apr 07, 2022 | 229.46 | 239.68 | 229.29 | 235.79 | 2,115,984 | +10.39(+4.61%) |
Apr 06, 2022 | 223.60 | 226.60 | 221.85 | 225.39 | 1,027,450 | +1.43(+0.64%) |
Apr 05, 2022 | 221.59 | 226.10 | 221.59 | 223.96 | 920,191 | +0.61(+0.27%) |
Apr 04, 2022 | 230.13 | 230.25 | 221.95 | 223.35 | 963,037 | -3.89(-1.71%) |
Apr 01, 2022 | 224.12 | 227.41 | 222.12 | 227.24 | 609,195 | +3.30(+1.47%) |
Mar 31, 2022 | 226.69 | 227.04 | 223.86 | 223.94 | 719,107 | -2.68(-1.18%) |
Mar 30, 2022 | 224.60 | 226.64 | 223.34 | 226.63 | 616,940 | +1.29(+0.57%) |
Mar 29, 2022 | 224.73 | 225.89 | 222.75 | 225.34 | 550,182 | +2.31(+1.04%) |
Mar 28, 2022 | 222.37 | 223.31 | 221.08 | 223.02 | 517,384 | -0.04(-0.02%) |
Mar 25, 2022 | 221.93 | 223.86 | 221.20 | 223.06 | 511,838 | +2.87(+1.30%) |
Mar 24, 2022 | 218.31 | 220.21 | 217.59 | 220.19 | 469,738 | +1.89(+0.86%) |
Mar 23, 2022 | 220.74 | 220.96 | 217.81 | 218.31 | 592,019 | -3.11(-1.41%) |
Mar 22, 2022 | 221.39 | 221.55 | 218.15 | 221.42 | 440,427 | +1.82(+0.83%) |
Mar 21, 2022 | 219.45 | 221.36 | 218.44 | 219.60 | 466,010 | -0.08(-0.04%) |
Mar 18, 2022 | 216.15 | 220.39 | 215.04 | 219.68 | 1,412,054 | +4.04(+1.88%) |
Mar 17, 2022 | 215.99 | 218.29 | 215.09 | 215.63 | 665,075 | -0.55(-0.26%) |
Mar 16, 2022 | 217.21 | 218.88 | 211.95 | 216.19 | 843,529 | +0.20(+0.09%) |
Mar 15, 2022 | 215.38 | 217.13 | 212.78 | 215.98 | 803,253 | +2.37(+1.11%) |
Mar 14, 2022 | 209.26 | 214.42 | 208.28 | 213.61 | 944,724 | +7.10(+3.44%) |
Mar 11, 2022 | 208.82 | 209.92 | 206.40 | 206.51 | 550,475 | -1.22(-0.59%) |
Mar 10, 2022 | 206.83 | 208.31 | 203.90 | 207.73 | 1,049,879 | -1.05(-0.50%) |
Mar 09, 2022 | 211.89 | 212.95 | 208.61 | 208.78 | 834,782 | +0.08(+0.04%) |
Mar 08, 2022 | 207.02 | 213.02 | 205.85 | 208.70 | 1,313,654 | +1.61(+0.78%) |
Mar 07, 2022 | 210.39 | 210.98 | 206.28 | 207.09 | 943,812 | -4.55(-2.15%) |
Mar 04, 2022 | 210.01 | 211.84 | 207.52 | 211.63 | 949,566 | -0.61(-0.29%) |
Mar 03, 2022 | 210.31 | 213.13 | 210.02 | 212.25 | 814,717 | +2.40(+1.14%) |
Mar 02, 2022 | 207.16 | 210.82 | 206.75 | 209.85 | 765,302 | +2.11(+1.02%) |