Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 267.52 | 267.52 | 259.95 | 262.94 | 4,194,912 | -8.15(-3.01%) |
May 27, 2022 | 268.88 | 271.12 | 267.32 | 271.09 | 1,203,046 | +4.30(+1.61%) |
May 26, 2022 | 265.12 | 269.05 | 261.33 | 266.79 | 1,390,359 | +6.72(+2.58%) |
May 25, 2022 | 252.31 | 260.41 | 250.89 | 260.07 | 1,448,353 | +7.33(+2.90%) |
May 24, 2022 | 254.45 | 255.07 | 249.36 | 252.74 | 1,478,846 | -1.59(-0.63%) |
May 23, 2022 | 255.65 | 256.81 | 252.47 | 254.33 | 1,315,391 | +1.30(+0.51%) |
May 20, 2022 | 255.55 | 257.32 | 245.42 | 253.04 | 2,619,204 | -1.39(-0.55%) |
May 19, 2022 | 252.83 | 258.31 | 250.30 | 254.43 | 1,723,132 | +0.30(+0.12%) |
May 18, 2022 | 260.72 | 262.26 | 252.56 | 254.13 | 1,560,198 | -9.40(-3.57%) |
May 17, 2022 | 269.43 | 270.56 | 260.98 | 263.52 | 1,638,672 | -2.06(-0.78%) |
May 16, 2022 | 264.85 | 268.86 | 259.67 | 265.59 | 1,306,523 | -1.92(-0.72%) |
May 13, 2022 | 269.79 | 271.99 | 264.73 | 267.51 | 1,534,277 | -1.18(-0.44%) |
May 12, 2022 | 256.83 | 269.25 | 255.44 | 268.69 | 2,694,949 | +9.66(+3.73%) |
May 11, 2022 | 259.71 | 265.69 | 258.16 | 259.03 | 1,406,496 | -1.66(-0.64%) |
May 10, 2022 | 272.73 | 274.03 | 259.53 | 260.69 | 2,256,784 | -10.37(-3.83%) |
May 09, 2022 | 264.24 | 274.86 | 263.78 | 271.07 | 2,329,989 | +3.51(+1.31%) |
May 06, 2022 | 269.89 | 269.89 | 262.42 | 267.56 | 1,796,868 | -3.49(-1.29%) |
May 05, 2022 | 274.14 | 276.15 | 267.78 | 271.05 | 2,176,337 | -5.46(-1.97%) |
May 04, 2022 | 264.68 | 277.12 | 264.45 | 276.51 | 2,103,949 | +12.88(+4.89%) |
May 03, 2022 | 262.77 | 265.30 | 260.25 | 263.63 | 2,050,032 | +0.58(+0.22%) |
May 02, 2022 | 267.97 | 272.27 | 260.24 | 263.05 | 2,932,749 | -6.05(-2.25%) |
Apr 29, 2022 | 274.06 | 278.93 | 268.06 | 269.10 | 3,171,909 | -6.21(-2.26%) |
Apr 28, 2022 | 276.97 | 278.63 | 270.37 | 275.32 | 2,418,667 | +1.89(+0.69%) |
Apr 27, 2022 | 266.93 | 277.94 | 266.64 | 273.43 | 4,036,155 | +7.84(+2.95%) |
Apr 26, 2022 | 263.05 | 270.06 | 260.65 | 265.59 | 5,120,993 | +22.85(+9.41%) |
Apr 25, 2022 | 239.91 | 243.06 | 235.57 | 242.74 | 1,776,311 | +3.03(+1.27%) |
Apr 22, 2022 | 245.80 | 245.80 | 239.43 | 239.70 | 1,457,543 | -6.55(-2.66%) |
Apr 21, 2022 | 250.93 | 252.92 | 245.97 | 246.25 | 1,439,109 | -1.45(-0.58%) |
Apr 20, 2022 | 249.60 | 253.16 | 245.67 | 247.70 | 1,742,656 | +0.82(+0.33%) |
Apr 19, 2022 | 241.40 | 248.44 | 241.40 | 246.88 | 1,303,311 | +5.95(+2.47%) |
Apr 18, 2022 | 244.44 | 247.20 | 240.15 | 240.93 | 1,419,513 | -6.59(-2.66%) |
Apr 14, 2022 | 254.30 | 255.69 | 247.37 | 247.51 | 1,273,992 | -5.38(-2.13%) |
Apr 13, 2022 | 250.29 | 254.19 | 248.81 | 252.89 | 1,310,267 | +1.42(+0.56%) |
Apr 12, 2022 | 257.39 | 259.55 | 250.39 | 251.47 | 876,307 | -4.06(-1.59%) |
Apr 11, 2022 | 256.50 | 258.82 | 255.18 | 255.54 | 1,017,622 | -2.60(-1.01%) |
Apr 08, 2022 | 259.35 | 261.09 | 256.81 | 258.14 | 1,155,940 | -0.07(-0.03%) |
Apr 07, 2022 | 255.69 | 258.58 | 252.83 | 258.21 | 1,593,307 | +1.18(+0.46%) |
Apr 06, 2022 | 250.46 | 258.03 | 248.88 | 257.03 | 1,707,676 | +4.56(+1.81%) |
Apr 05, 2022 | 252.78 | 256.72 | 251.28 | 252.47 | 1,638,214 | -1.05(-0.41%) |
Apr 04, 2022 | 248.41 | 253.56 | 246.94 | 253.52 | 1,622,089 | +3.75(+1.50%) |
Apr 01, 2022 | 246.00 | 249.93 | 244.32 | 249.77 | 1,408,276 | +5.47(+2.24%) |
Mar 31, 2022 | 248.05 | 250.06 | 244.30 | 244.30 | 1,856,260 | -3.32(-1.34%) |
Mar 30, 2022 | 251.52 | 252.61 | 246.82 | 247.62 | 1,182,727 | -6.21(-2.44%) |
Mar 29, 2022 | 253.53 | 258.79 | 250.85 | 253.82 | 1,945,511 | +8.58(+3.50%) |
Mar 28, 2022 | 240.31 | 245.28 | 238.91 | 245.24 | 1,309,973 | +5.26(+2.19%) |
Mar 25, 2022 | 243.98 | 245.45 | 239.25 | 239.99 | 1,168,226 | -4.62(-1.89%) |
Mar 24, 2022 | 243.17 | 244.68 | 241.35 | 244.60 | 1,399,599 | +2.24(+0.92%) |
Mar 23, 2022 | 243.13 | 244.44 | 241.54 | 242.36 | 1,304,270 | -2.48(-1.01%) |
Mar 22, 2022 | 246.13 | 246.78 | 243.25 | 244.84 | 1,433,393 | +4.26(+1.77%) |
Mar 21, 2022 | 245.85 | 246.51 | 238.94 | 240.58 | 1,160,630 | -5.59(-2.27%) |
Mar 18, 2022 | 242.84 | 247.25 | 239.66 | 246.17 | 2,113,353 | +3.92(+1.62%) |
Mar 17, 2022 | 237.34 | 242.26 | 236.34 | 242.25 | 1,439,705 | +3.07(+1.28%) |
Mar 16, 2022 | 239.76 | 244.28 | 234.55 | 239.17 | 1,687,065 | +1.90(+0.80%) |
Mar 15, 2022 | 234.62 | 239.27 | 234.17 | 237.27 | 1,795,872 | +4.71(+2.02%) |
Mar 14, 2022 | 229.86 | 234.56 | 228.44 | 232.57 | 1,369,859 | +3.95(+1.73%) |
Mar 11, 2022 | 232.94 | 234.03 | 228.35 | 228.61 | 1,297,576 | -3.88(-1.67%) |
Mar 10, 2022 | 233.30 | 230.82 | 232.49 | 1,708,737 | -4.07(-1.72%) | |
Mar 09, 2022 | 236.82 | 239.33 | 232.94 | 236.56 | 1,927,878 | +1.82(+0.78%) |
Mar 08, 2022 | 237.28 | 242.79 | 231.17 | 234.74 | 2,093,665 | -3.03(-1.28%) |
Mar 07, 2022 | 251.97 | 252.99 | 237.72 | 237.77 | 2,245,550 | -15.21(-6.01%) |
Mar 04, 2022 | 250.02 | 253.24 | 248.12 | 252.98 | 1,679,461 | +0.44(+0.17%) |
Mar 03, 2022 | 257.22 | 258.31 | 250.76 | 252.54 | 1,019,573 | -2.13(-0.84%) |
Mar 02, 2022 | 250.59 | 255.62 | 250.13 | 254.68 | 1,480,839 | +4.59(+1.84%) |