Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 261.59 | 262.38 | 257.40 | 261.58 | 6,453,838 | -2.65(-1.00%) |
May 27, 2022 | 253.33 | 264.62 | 251.89 | 264.23 | 2,878,087 | +14.66(+5.87%) |
May 26, 2022 | 248.99 | 250.50 | 247.89 | 249.57 | 2,536,549 | +1.38(+0.56%) |
May 25, 2022 | 247.29 | 249.99 | 244.69 | 248.20 | 2,596,236 | -1.67(-0.67%) |
May 24, 2022 | 249.45 | 251.22 | 246.69 | 249.86 | 1,930,516 | -1.11(-0.44%) |
May 23, 2022 | 252.28 | 252.36 | 247.18 | 250.97 | 2,066,633 | +1.31(+0.52%) |
May 20, 2022 | 250.24 | 252.34 | 244.26 | 249.66 | 2,445,870 | +2.47(+1.00%) |
May 19, 2022 | 240.87 | 248.56 | 240.11 | 247.20 | 2,414,095 | +5.66(+2.34%) |
May 18, 2022 | 244.91 | 246.83 | 240.65 | 241.53 | 2,276,613 | -5.32(-2.16%) |
May 17, 2022 | 249.62 | 251.60 | 244.72 | 246.86 | 2,968,523 | +2.58(+1.05%) |
May 16, 2022 | 245.79 | 247.76 | 242.41 | 244.28 | 2,365,130 | -2.80(-1.13%) |
May 13, 2022 | 241.87 | 248.59 | 241.81 | 247.08 | 3,191,573 | +9.56(+4.02%) |
May 12, 2022 | 233.17 | 238.88 | 231.73 | 237.52 | 2,855,819 | +2.42(+1.03%) |
May 11, 2022 | 238.42 | 241.02 | 234.88 | 235.10 | 2,440,936 | -3.31(-1.39%) |
May 10, 2022 | 241.90 | 243.25 | 232.80 | 238.41 | 3,040,576 | +1.07(+0.45%) |
May 09, 2022 | 242.77 | 245.14 | 235.68 | 237.34 | 4,030,344 | -9.79(-3.96%) |
May 06, 2022 | 246.48 | 248.51 | 242.22 | 247.13 | 2,140,599 | -2.65(-1.06%) |
May 05, 2022 | 253.96 | 254.98 | 246.74 | 249.77 | 2,316,609 | -4.68(-1.84%) |
May 04, 2022 | 244.57 | 256.07 | 244.02 | 254.45 | 2,919,490 | +8.05(+3.27%) |
May 03, 2022 | 248.84 | 249.78 | 245.19 | 246.40 | 2,740,777 | -1.99(-0.80%) |
May 02, 2022 | 248.05 | 252.17 | 243.74 | 248.40 | 3,248,647 | -0.60(-0.24%) |
Apr 29, 2022 | 253.13 | 257.39 | 248.52 | 249.00 | 3,265,662 | -5.82(-2.28%) |
Apr 28, 2022 | 253.57 | 257.06 | 249.98 | 254.82 | 4,389,419 | +4.68(+1.87%) |
Apr 27, 2022 | 251.19 | 255.63 | 249.04 | 250.14 | 2,876,392 | +1.29(+0.52%) |
Apr 26, 2022 | 255.60 | 257.27 | 248.43 | 248.85 | 3,315,671 | -9.40(-3.64%) |
Apr 25, 2022 | 257.25 | 258.67 | 250.85 | 258.25 | 4,359,491 | -4.06(-1.55%) |
Apr 22, 2022 | 272.67 | 274.71 | 262.06 | 262.32 | 3,079,886 | -13.56(-4.92%) |
Apr 21, 2022 | 281.18 | 286.63 | 274.70 | 275.88 | 3,512,564 | -2.12(-0.76%) |
Apr 20, 2022 | 272.99 | 281.59 | 271.60 | 278.00 | 3,825,758 | +7.22(+2.67%) |
Apr 19, 2022 | 274.04 | 275.56 | 270.46 | 270.78 | 3,593,703 | -1.95(-0.72%) |
Apr 18, 2022 | 272.66 | 274.44 | 270.11 | 272.74 | 1,957,735 | -1.89(-0.69%) |
Apr 14, 2022 | 282.72 | 282.81 | 273.98 | 274.63 | 3,121,230 | -6.68(-2.38%) |
Apr 13, 2022 | 279.11 | 282.51 | 275.40 | 281.31 | 2,830,248 | +2.96(+1.06%) |
Apr 12, 2022 | 287.92 | 288.88 | 276.75 | 278.36 | 2,637,857 | -10.29(-3.57%) |
Apr 11, 2022 | 293.40 | 296.31 | 286.80 | 288.65 | 2,044,754 | -8.10(-2.73%) |
Apr 08, 2022 | 295.14 | 300.55 | 294.62 | 296.75 | 2,447,798 | -0.37(-0.12%) |
Apr 07, 2022 | 286.20 | 298.74 | 285.57 | 297.12 | 2,540,219 | +10.24(+3.57%) |
Apr 06, 2022 | 283.45 | 288.17 | 279.81 | 286.88 | 2,266,330 | +1.94(+0.68%) |
Apr 05, 2022 | 285.65 | 288.98 | 283.60 | 284.93 | 2,795,485 | -1.86(-0.65%) |
Apr 04, 2022 | 289.77 | 290.59 | 285.93 | 286.80 | 3,365,867 | -2.42(-0.84%) |
Apr 01, 2022 | 291.62 | 293.80 | 285.22 | 289.22 | 3,359,931 | -1.63(-0.56%) |
Mar 31, 2022 | 294.69 | 298.41 | 290.68 | 290.84 | 3,999,888 | -4.00(-1.36%) |
Mar 30, 2022 | 292.65 | 294.87 | 291.63 | 294.84 | 2,640,268 | +1.51(+0.51%) |
Mar 29, 2022 | 293.31 | 295.47 | 290.77 | 293.33 | 2,807,712 | +4.33(+1.50%) |
Mar 28, 2022 | 285.60 | 289.20 | 283.59 | 289.00 | 1,989,058 | +3.91(+1.37%) |
Mar 25, 2022 | 286.32 | 287.25 | 281.87 | 285.09 | 1,374,985 | +0.99(+0.35%) |
Mar 24, 2022 | 284.82 | 285.70 | 280.39 | 284.10 | 2,396,840 | +0.72(+0.26%) |
Mar 23, 2022 | 288.60 | 288.63 | 282.76 | 283.38 | 2,277,681 | -7.78(-2.67%) |
Mar 22, 2022 | 286.96 | 292.02 | 285.87 | 291.15 | 2,930,397 | +4.59(+1.60%) |
Mar 21, 2022 | 285.06 | 290.09 | 284.38 | 286.57 | 2,644,615 | -2.89(-1.00%) |
Mar 18, 2022 | 279.76 | 291.12 | 278.72 | 289.46 | 4,383,195 | +10.69(+3.83%) |
Mar 17, 2022 | 274.45 | 278.81 | 268.65 | 278.77 | 2,600,570 | +3.45(+1.25%) |
Mar 16, 2022 | 269.75 | 275.86 | 268.80 | 275.32 | 3,119,549 | +6.96(+2.60%) |
Mar 15, 2022 | 266.09 | 269.48 | 264.88 | 268.36 | 2,725,572 | +4.00(+1.51%) |
Mar 14, 2022 | 261.58 | 270.70 | 260.51 | 264.36 | 2,911,724 | +4.29(+1.65%) |
Mar 11, 2022 | 263.03 | 265.77 | 259.79 | 260.07 | 1,995,481 | -1.30(-0.50%) |
Mar 10, 2022 | 261.30 | 258.49 | 261.36 | 1,433,201 | -0.98(-0.37%) | |
Mar 09, 2022 | 260.81 | 264.08 | 258.82 | 262.35 | 1,918,502 | +7.48(+2.93%) |
Mar 08, 2022 | 256.75 | 260.98 | 252.29 | 254.87 | 2,811,908 | -5.70(-2.19%) |
Mar 07, 2022 | 268.30 | 269.91 | 257.77 | 260.56 | 3,308,747 | -9.43(-3.49%) |
Mar 04, 2022 | 273.12 | 273.34 | 265.08 | 269.99 | 2,498,129 | -3.99(-1.46%) |
Mar 03, 2022 | 274.20 | 276.69 | 271.17 | 273.99 | 2,443,671 | +2.05(+0.75%) |
Mar 02, 2022 | 268.59 | 273.30 | 268.59 | 271.93 | 2,050,187 | +2.45(+0.91%) |