Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 247.38 | 256.36 | 245.39 | 248.33 | 3,829,720 | +2.72(+1.11%) |
May 27, 2022 | 240.36 | 248.26 | 237.05 | 245.61 | 1,866,802 | +11.76(+5.03%) |
May 26, 2022 | 229.06 | 234.92 | 227.42 | 233.85 | 1,221,502 | +8.06(+3.57%) |
May 25, 2022 | 223.90 | 226.53 | 219.55 | 225.78 | 1,388,470 | +0.05(+0.02%) |
May 24, 2022 | 228.87 | 229.79 | 221.58 | 225.73 | 1,709,027 | -4.42(-1.92%) |
May 23, 2022 | 233.64 | 233.64 | 225.00 | 230.15 | 1,541,865 | -0.59(-0.26%) |
May 20, 2022 | 230.69 | 232.37 | 223.23 | 230.74 | 1,803,130 | +1.78(+0.78%) |
May 19, 2022 | 222.24 | 232.58 | 221.50 | 228.96 | 2,244,573 | +6.08(+2.73%) |
May 18, 2022 | 231.51 | 231.92 | 222.20 | 222.88 | 2,200,656 | -13.08(-5.54%) |
May 17, 2022 | 234.41 | 236.37 | 228.35 | 235.97 | 2,220,472 | +7.00(+3.06%) |
May 16, 2022 | 232.36 | 233.41 | 228.25 | 228.96 | 1,603,611 | -4.87(-2.08%) |
May 13, 2022 | 228.13 | 234.93 | 227.78 | 233.84 | 1,843,144 | +9.13(+4.06%) |
May 12, 2022 | 220.88 | 228.80 | 219.25 | 224.70 | 2,227,186 | +1.47(+0.66%) |
May 11, 2022 | 226.18 | 232.74 | 222.44 | 223.23 | 1,772,779 | -0.19(-0.08%) |
May 10, 2022 | 230.88 | 231.99 | 221.01 | 223.42 | 2,303,225 | -3.79(-1.67%) |
May 09, 2022 | 228.69 | 233.75 | 225.68 | 227.21 | 2,032,694 | -6.54(-2.80%) |
May 06, 2022 | 233.04 | 236.11 | 227.87 | 233.75 | 1,884,398 | -1.49(-0.63%) |
May 05, 2022 | 243.98 | 245.62 | 231.79 | 235.24 | 2,662,984 | -15.01(-6.00%) |
May 04, 2022 | 240.01 | 251.15 | 236.42 | 250.25 | 2,258,123 | +11.42(+4.78%) |
May 03, 2022 | 221.30 | 245.13 | 221.29 | 238.83 | 4,938,261 | -14.70(-5.80%) |
May 02, 2022 | 253.99 | 256.22 | 246.45 | 253.52 | 2,786,570 | -3.34(-1.30%) |
Apr 29, 2022 | 261.09 | 265.03 | 255.66 | 256.86 | 1,559,216 | -8.04(-3.04%) |
Apr 28, 2022 | 255.15 | 267.22 | 254.97 | 264.90 | 1,524,083 | +12.34(+4.89%) |
Apr 27, 2022 | 248.43 | 255.93 | 248.23 | 252.56 | 1,482,910 | +4.74(+1.91%) |
Apr 26, 2022 | 258.70 | 258.83 | 247.82 | 247.82 | 1,389,864 | -13.08(-5.01%) |
Apr 25, 2022 | 255.87 | 261.45 | 250.73 | 260.91 | 1,444,106 | +4.07(+1.58%) |
Apr 22, 2022 | 266.00 | 268.44 | 256.36 | 256.84 | 1,537,420 | -7.69(-2.91%) |
Apr 21, 2022 | 273.23 | 275.88 | 263.80 | 264.54 | 975,153 | -6.14(-2.27%) |
Apr 20, 2022 | 275.41 | 278.00 | 270.25 | 270.67 | 1,615,816 | +3.60(+1.35%) |
Apr 19, 2022 | 255.23 | 268.69 | 255.23 | 267.07 | 1,830,757 | +10.16(+3.95%) |
Apr 18, 2022 | 255.94 | 259.03 | 255.25 | 256.92 | 1,122,080 | +0.24(+0.09%) |
Apr 14, 2022 | 259.72 | 263.31 | 256.50 | 256.68 | 1,596,307 | -2.64(-1.02%) |
Apr 13, 2022 | 256.66 | 260.36 | 255.27 | 259.31 | 994,684 | +3.77(+1.48%) |
Apr 12, 2022 | 257.96 | 262.31 | 254.09 | 255.54 | 1,322,475 | +0.41(+0.16%) |
Apr 11, 2022 | 256.80 | 258.77 | 253.45 | 255.13 | 1,351,379 | -4.24(-1.64%) |
Apr 08, 2022 | 260.34 | 263.08 | 258.99 | 259.37 | 1,109,152 | -0.37(-0.14%) |
Apr 07, 2022 | 260.57 | 263.97 | 255.77 | 259.74 | 1,839,406 | +2.23(+0.86%) |
Apr 06, 2022 | 261.29 | 261.29 | 253.92 | 257.51 | 2,097,139 | -7.71(-2.91%) |
Apr 05, 2022 | 266.62 | 269.23 | 264.15 | 265.23 | 1,044,652 | -5.80(-2.14%) |
Apr 04, 2022 | 266.84 | 271.98 | 264.81 | 271.02 | 1,330,209 | +4.10(+1.53%) |
Apr 01, 2022 | 267.71 | 269.38 | 264.70 | 266.93 | 1,223,560 | +2.03(+0.77%) |
Mar 31, 2022 | 270.99 | 271.80 | 264.90 | 264.90 | 1,477,518 | -6.65(-2.45%) |
Mar 30, 2022 | 275.41 | 275.77 | 269.66 | 271.55 | 1,227,916 | -5.61(-2.03%) |
Mar 29, 2022 | 280.47 | 281.69 | 274.00 | 277.16 | 1,244,783 | +7.11(+2.63%) |
Mar 28, 2022 | 269.13 | 270.20 | 264.47 | 270.05 | 1,101,157 | +2.65(+0.99%) |
Mar 25, 2022 | 271.31 | 272.88 | 265.13 | 267.40 | 1,009,490 | -1.74(-0.65%) |
Mar 24, 2022 | 268.35 | 269.25 | 265.62 | 269.14 | 859,514 | +3.16(+1.19%) |
Mar 23, 2022 | 271.69 | 273.33 | 265.80 | 265.98 | 1,058,423 | -8.24(-3.00%) |
Mar 22, 2022 | 271.08 | 275.14 | 269.32 | 274.21 | 1,696,525 | +7.71(+2.89%) |
Mar 21, 2022 | 268.14 | 271.16 | 263.08 | 266.50 | 1,296,653 | -2.82(-1.05%) |
Mar 18, 2022 | 266.21 | 271.58 | 263.87 | 269.32 | 2,073,893 | +4.36(+1.64%) |
Mar 17, 2022 | 262.17 | 266.95 | 261.14 | 264.96 | 1,734,773 | +1.47(+0.56%) |
Mar 16, 2022 | 257.16 | 264.95 | 256.42 | 263.50 | 2,062,553 | +11.65(+4.63%) |
Mar 15, 2022 | 248.12 | 252.90 | 245.88 | 251.84 | 2,234,925 | +8.29(+3.40%) |
Mar 14, 2022 | 258.82 | 259.00 | 241.65 | 243.55 | 2,958,231 | -13.47(-5.24%) |
Mar 11, 2022 | 270.54 | 271.39 | 256.87 | 257.03 | 1,910,021 | -8.88(-3.34%) |
Mar 10, 2022 | 267.34 | 268.61 | 262.59 | 265.91 | 1,555,770 | -4.20(-1.56%) |
Mar 09, 2022 | 275.26 | 276.20 | 268.57 | 270.11 | 1,476,153 | +7.63(+2.91%) |
Mar 08, 2022 | 255.39 | 271.46 | 255.08 | 262.48 | 2,698,160 | +5.81(+2.26%) |
Mar 07, 2022 | 277.31 | 277.73 | 255.65 | 256.68 | 2,524,310 | -21.23(-7.64%) |
Mar 04, 2022 | 278.96 | 281.80 | 276.11 | 277.90 | 1,657,639 | -6.33(-2.23%) |
Mar 03, 2022 | 286.37 | 287.91 | 278.22 | 284.23 | 1,603,325 | +0.44(+0.15%) |
Mar 02, 2022 | 281.58 | 286.04 | 279.90 | 283.80 | 1,092,001 | +5.99(+2.16%) |