Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 261.20 | 264.44 | 258.41 | 259.33 | 3,674,187 | -3.97(-1.51%) |
May 27, 2022 | 259.16 | 263.86 | 257.40 | 263.31 | 1,341,668 | +3.40(+1.31%) |
May 26, 2022 | 260.30 | 261.95 | 258.77 | 259.90 | 1,754,395 | +3.03(+1.18%) |
May 25, 2022 | 256.49 | 257.64 | 254.64 | 256.88 | 1,135,378 | +0.76(+0.30%) |
May 24, 2022 | 255.42 | 257.75 | 252.68 | 256.12 | 1,430,958 | +1.54(+0.60%) |
May 23, 2022 | 253.51 | 256.89 | 252.63 | 254.58 | 1,129,987 | +3.75(+1.50%) |
May 20, 2022 | 248.19 | 253.13 | 245.93 | 250.83 | 1,679,734 | +2.52(+1.02%) |
May 19, 2022 | 246.93 | 250.50 | 244.68 | 248.31 | 1,750,386 | -0.67(-0.27%) |
May 18, 2022 | 260.57 | 260.99 | 247.39 | 248.97 | 2,624,895 | -13.32(-5.08%) |
May 17, 2022 | 259.61 | 262.64 | 258.58 | 262.29 | 1,485,852 | +4.70(+1.82%) |
May 16, 2022 | 256.60 | 260.44 | 253.55 | 257.59 | 1,596,011 | +7.06(+2.82%) |
May 13, 2022 | 252.34 | 253.24 | 249.42 | 250.54 | 1,572,609 | -0.81(-0.32%) |
May 12, 2022 | 250.77 | 252.03 | 245.78 | 251.35 | 1,733,274 | -0.16(-0.07%) |
May 11, 2022 | 251.43 | 258.60 | 251.02 | 251.51 | 1,459,459 | -0.44(-0.17%) |
May 10, 2022 | 253.27 | 255.61 | 250.00 | 251.95 | 1,668,606 | -0.73(-0.29%) |
May 09, 2022 | 257.89 | 257.99 | 251.05 | 252.68 | 2,305,479 | -5.31(-2.06%) |
May 06, 2022 | 247.26 | 258.58 | 246.53 | 257.99 | 2,284,446 | +14.33(+5.88%) |
May 05, 2022 | 245.43 | 247.27 | 241.45 | 243.66 | 1,684,452 | -3.47(-1.40%) |
May 04, 2022 | 239.86 | 248.14 | 237.69 | 247.14 | 1,169,721 | +8.10(+3.39%) |
May 03, 2022 | 238.50 | 242.28 | 238.09 | 239.03 | 1,154,387 | +1.14(+0.48%) |
May 02, 2022 | 238.96 | 241.15 | 233.54 | 237.90 | 1,549,185 | -0.65(-0.27%) |
Apr 29, 2022 | 244.16 | 245.21 | 237.85 | 238.54 | 1,479,690 | -7.21(-2.93%) |
Apr 28, 2022 | 244.46 | 246.24 | 241.42 | 245.75 | 949,288 | +3.35(+1.38%) |
Apr 27, 2022 | 244.24 | 246.73 | 240.34 | 242.40 | 1,249,861 | -1.77(-0.72%) |
Apr 26, 2022 | 243.78 | 247.85 | 243.74 | 244.17 | 919,790 | -1.70(-0.69%) |
Apr 25, 2022 | 246.65 | 246.65 | 238.54 | 245.87 | 1,450,606 | -0.68(-0.27%) |
Apr 22, 2022 | 254.22 | 254.22 | 246.21 | 246.55 | 1,305,658 | -9.23(-3.61%) |
Apr 21, 2022 | 260.16 | 260.96 | 255.53 | 255.78 | 1,171,088 | -4.12(-1.58%) |
Apr 20, 2022 | 253.71 | 260.83 | 252.73 | 259.89 | 1,513,635 | +7.58(+3.00%) |
Apr 19, 2022 | 251.45 | 253.55 | 250.03 | 252.32 | 1,553,601 | +2.00(+0.80%) |
Apr 18, 2022 | 249.48 | 252.80 | 249.21 | 250.32 | 1,196,978 | -0.24(-0.10%) |
Apr 14, 2022 | 251.32 | 256.37 | 250.23 | 250.56 | 1,428,814 | +0.21(+0.08%) |
Apr 13, 2022 | 247.36 | 250.71 | 246.29 | 250.34 | 1,552,380 | +4.03(+1.64%) |
Apr 12, 2022 | 245.88 | 248.86 | 244.95 | 246.31 | 1,140,574 | +0.68(+0.28%) |
Apr 11, 2022 | 249.33 | 250.79 | 245.00 | 245.64 | 1,213,408 | -3.65(-1.47%) |
Apr 08, 2022 | 247.74 | 250.64 | 246.28 | 249.29 | 1,544,580 | +2.68(+1.09%) |
Apr 07, 2022 | 241.15 | 247.62 | 240.36 | 246.61 | 1,704,900 | +5.34(+2.21%) |
Apr 06, 2022 | 235.56 | 241.96 | 234.93 | 241.28 | 1,420,331 | +4.37(+1.84%) |
Apr 05, 2022 | 232.73 | 240.66 | 232.73 | 236.91 | 1,482,610 | +2.74(+1.17%) |
Apr 04, 2022 | 236.77 | 237.97 | 233.30 | 234.17 | 1,453,591 | -3.86(-1.62%) |
Apr 01, 2022 | 234.12 | 239.57 | 232.74 | 238.03 | 1,639,452 | +6.42(+2.77%) |
Mar 31, 2022 | 234.97 | 236.72 | 231.50 | 231.61 | 1,845,843 | -6.01(-2.53%) |
Mar 30, 2022 | 235.74 | 237.86 | 235.02 | 237.62 | 975,964 | +2.41(+1.02%) |
Mar 29, 2022 | 237.24 | 237.35 | 232.12 | 235.22 | 1,280,847 | -0.31(-0.13%) |
Mar 28, 2022 | 235.85 | 235.85 | 233.31 | 235.53 | 1,521,622 | +0.08(+0.03%) |
Mar 25, 2022 | 234.69 | 235.82 | 233.29 | 235.45 | 1,373,240 | +1.43(+0.61%) |
Mar 24, 2022 | 230.99 | 234.81 | 230.54 | 234.02 | 1,159,427 | +3.48(+1.51%) |
Mar 23, 2022 | 234.36 | 235.47 | 230.52 | 230.54 | 1,583,175 | -4.86(-2.07%) |
Mar 22, 2022 | 236.57 | 238.54 | 235.31 | 235.40 | 1,617,437 | +0.02(+0.01%) |
Mar 21, 2022 | 232.45 | 237.78 | 232.16 | 235.38 | 1,572,189 | +2.27(+0.97%) |
Mar 18, 2022 | 233.64 | 235.57 | 231.18 | 233.11 | 3,593,850 | -1.19(-0.51%) |
Mar 17, 2022 | 227.05 | 234.77 | 227.05 | 234.30 | 2,210,246 | +4.73(+2.06%) |
Mar 16, 2022 | 226.67 | 230.25 | 225.51 | 229.57 | 1,589,181 | +4.27(+1.90%) |
Mar 15, 2022 | 220.59 | 226.43 | 220.33 | 225.30 | 1,742,073 | +6.65(+3.04%) |
Mar 14, 2022 | 221.91 | 221.91 | 216.74 | 218.65 | 2,052,534 | -0.64(-0.29%) |
Mar 11, 2022 | 223.29 | 224.26 | 218.88 | 219.29 | 1,817,813 | -2.51(-1.13%) |
Mar 10, 2022 | 221.38 | 217.96 | 221.80 | 2,230,611 | -1.74(-0.78%) | |
Mar 09, 2022 | 225.35 | 225.89 | 222.43 | 223.54 | 1,342,975 | +2.09(+0.94%) |
Mar 08, 2022 | 227.23 | 228.82 | 221.36 | 221.45 | 1,878,809 | -7.38(-3.22%) |
Mar 07, 2022 | 231.98 | 232.76 | 227.88 | 228.83 | 1,802,264 | -3.64(-1.56%) |
Mar 04, 2022 | 225.43 | 232.76 | 223.66 | 232.46 | 1,398,755 | +3.68(+1.61%) |
Mar 03, 2022 | 232.06 | 232.81 | 227.16 | 228.79 | 1,336,269 | -2.60(-1.12%) |
Mar 02, 2022 | 229.93 | 232.77 | 228.85 | 231.39 | 1,519,887 | +3.28(+1.44%) |