Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 263.26 | 267.13 | 258.85 | 264.84 | 109,380 | -0.75(-0.28%) |
May 27, 2022 | 259.93 | 265.60 | 257.61 | 265.60 | 58,218 | +6.56(+2.53%) |
May 26, 2022 | 256.76 | 260.29 | 255.20 | 259.04 | 70,406 | +4.37(+1.72%) |
May 25, 2022 | 254.27 | 258.20 | 252.16 | 254.67 | 75,797 | -0.71(-0.28%) |
May 24, 2022 | 254.82 | 258.31 | 250.25 | 255.38 | 106,079 | -2.87(-1.11%) |
May 23, 2022 | 257.07 | 259.69 | 253.96 | 258.24 | 80,574 | +3.54(+1.39%) |
May 20, 2022 | 257.66 | 257.84 | 247.97 | 254.70 | 77,562 | -0.20(-0.08%) |
May 19, 2022 | 254.77 | 258.50 | 253.64 | 254.90 | 88,900 | -2.05(-0.80%) |
May 18, 2022 | 263.66 | 266.35 | 255.88 | 256.95 | 99,046 | -9.54(-3.58%) |
May 17, 2022 | 259.42 | 266.94 | 258.85 | 266.49 | 107,069 | +10.64(+4.16%) |
May 16, 2022 | 257.42 | 258.86 | 252.85 | 255.84 | 92,355 | -3.36(-1.30%) |
May 13, 2022 | 252.75 | 259.88 | 252.75 | 259.21 | 159,284 | +9.65(+3.87%) |
May 12, 2022 | 242.87 | 250.03 | 241.40 | 249.56 | 136,076 | +4.67(+1.91%) |
May 11, 2022 | 246.09 | 254.28 | 242.12 | 244.89 | 130,921 | -2.60(-1.05%) |
May 10, 2022 | 250.34 | 251.40 | 242.40 | 247.49 | 175,054 | -0.04(-0.02%) |
May 09, 2022 | 247.42 | 252.16 | 239.57 | 247.53 | 129,541 | -3.93(-1.56%) |
May 06, 2022 | 247.25 | 253.30 | 241.31 | 251.46 | 142,147 | +2.84(+1.14%) |
May 05, 2022 | 252.97 | 255.68 | 245.32 | 248.63 | 110,585 | -6.27(-2.46%) |
May 04, 2022 | 242.71 | 256.83 | 236.92 | 254.90 | 232,298 | +24.58(+10.67%) |
May 03, 2022 | 231.91 | 233.80 | 228.84 | 230.31 | 75,164 | -0.86(-0.37%) |
May 02, 2022 | 225.01 | 231.58 | 223.28 | 231.18 | 184,204 | +6.93(+3.09%) |
Apr 29, 2022 | 224.16 | 229.77 | 223.29 | 224.25 | 132,378 | -2.34(-1.03%) |
Apr 28, 2022 | 222.24 | 228.08 | 219.37 | 226.59 | 60,499 | +6.61(+3.01%) |
Apr 27, 2022 | 218.89 | 222.66 | 218.44 | 219.97 | 60,454 | +0.49(+0.22%) |
Apr 26, 2022 | 225.89 | 226.64 | 219.10 | 219.49 | 61,627 | -8.61(-3.77%) |
Apr 25, 2022 | 225.60 | 228.13 | 221.80 | 228.09 | 69,502 | +1.63(+0.72%) |
Apr 22, 2022 | 229.98 | 230.55 | 226.24 | 226.46 | 82,586 | -5.42(-2.34%) |
Apr 21, 2022 | 234.41 | 237.58 | 230.33 | 231.88 | 78,386 | +0.43(+0.19%) |
Apr 20, 2022 | 229.02 | 232.92 | 228.91 | 231.45 | 84,775 | +5.19(+2.30%) |
Apr 19, 2022 | 223.72 | 228.01 | 223.70 | 226.25 | 134,458 | +2.45(+1.10%) |
Apr 18, 2022 | 223.52 | 225.76 | 221.07 | 223.80 | 86,942 | -0.22(-0.10%) |
Apr 14, 2022 | 227.82 | 229.57 | 223.81 | 224.03 | 86,774 | -3.74(-1.64%) |
Apr 13, 2022 | 224.03 | 228.53 | 224.03 | 227.76 | 85,789 | +2.97(+1.32%) |
Apr 12, 2022 | 229.86 | 231.83 | 224.00 | 224.79 | 132,429 | -3.21(-1.41%) |
Apr 11, 2022 | 226.32 | 230.44 | 225.81 | 228.00 | 110,892 | +0.73(+0.32%) |
Apr 08, 2022 | 230.56 | 231.04 | 225.91 | 227.26 | 81,179 | -2.00(-0.87%) |
Apr 07, 2022 | 230.85 | 232.31 | 227.02 | 229.26 | 157,944 | -1.77(-0.77%) |
Apr 06, 2022 | 233.24 | 233.24 | 228.00 | 231.03 | 173,845 | -3.99(-1.70%) |
Apr 05, 2022 | 242.81 | 243.57 | 234.70 | 235.02 | 147,060 | -9.07(-3.72%) |
Apr 04, 2022 | 243.28 | 247.80 | 242.34 | 244.09 | 107,602 | +0.34(+0.14%) |
Apr 01, 2022 | 245.64 | 247.78 | 239.86 | 243.75 | 88,904 | -0.22(-0.09%) |
Mar 31, 2022 | 249.47 | 249.67 | 243.78 | 243.97 | 196,040 | -5.18(-2.08%) |
Mar 30, 2022 | 253.86 | 253.86 | 246.83 | 249.15 | 78,379 | -3.91(-1.55%) |
Mar 29, 2022 | 252.31 | 256.89 | 251.73 | 253.07 | 83,297 | +3.69(+1.48%) |
Mar 28, 2022 | 246.68 | 249.59 | 244.55 | 249.38 | 98,553 | +3.48(+1.42%) |
Mar 25, 2022 | 245.55 | 247.02 | 243.20 | 245.90 | 102,126 | -2.10(-0.85%) |
Mar 24, 2022 | 249.14 | 249.15 | 246.38 | 248.00 | 65,370 | +0.08(+0.03%) |
Mar 23, 2022 | 250.37 | 250.37 | 246.83 | 247.92 | 51,587 | -4.34(-1.72%) |
Mar 22, 2022 | 253.13 | 255.20 | 250.79 | 252.26 | 79,367 | -0.14(-0.05%) |
Mar 21, 2022 | 251.08 | 253.34 | 249.96 | 252.40 | 70,200 | -0.25(-0.10%) |
Mar 18, 2022 | 246.31 | 254.32 | 245.19 | 252.66 | 175,820 | +5.07(+2.05%) |
Mar 17, 2022 | 244.81 | 248.06 | 242.85 | 247.59 | 61,665 | +1.65(+0.67%) |
Mar 16, 2022 | 240.94 | 247.38 | 239.77 | 245.94 | 63,702 | +7.26(+3.04%) |
Mar 15, 2022 | 233.00 | 238.87 | 233.00 | 238.68 | 75,394 | +6.09(+2.62%) |
Mar 14, 2022 | 236.70 | 238.17 | 231.03 | 232.58 | 76,926 | -1.76(-0.75%) |
Mar 11, 2022 | 241.47 | 241.47 | 234.26 | 234.34 | 45,992 | -5.12(-2.14%) |
Mar 10, 2022 | 235.87 | 240.86 | 234.44 | 239.46 | 78,776 | -1.22(-0.51%) |
Mar 09, 2022 | 238.23 | 243.48 | 238.23 | 240.68 | 102,440 | +7.45(+3.20%) |
Mar 08, 2022 | 234.29 | 240.80 | 229.71 | 233.23 | 153,720 | +1.12(+0.48%) |
Mar 07, 2022 | 239.26 | 239.64 | 232.07 | 232.11 | 144,920 | -7.82(-3.26%) |
Mar 04, 2022 | 244.79 | 251.12 | 238.78 | 239.93 | 89,138 | -6.84(-2.77%) |
Mar 03, 2022 | 253.19 | 253.19 | 245.06 | 246.77 | 82,826 | -4.30(-1.71%) |
Mar 02, 2022 | 244.85 | 252.79 | 244.85 | 251.07 | 56,002 | +7.84(+3.23%) |