Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 277.05 | 279.04 | 274.58 | 276.88 | 263,320 | -2.25(-0.80%) |
May 27, 2022 | 273.94 | 279.24 | 273.61 | 279.12 | 147,406 | +5.47(+2.00%) |
May 26, 2022 | 271.76 | 274.92 | 269.06 | 273.66 | 217,488 | +4.69(+1.75%) |
May 25, 2022 | 267.31 | 270.31 | 265.56 | 268.96 | 272,297 | +0.47(+0.18%) |
May 24, 2022 | 267.11 | 269.92 | 261.58 | 268.49 | 237,784 | +1.15(+0.43%) |
May 23, 2022 | 267.84 | 269.61 | 265.36 | 267.34 | 278,872 | +3.75(+1.42%) |
May 20, 2022 | 270.32 | 270.82 | 259.64 | 263.59 | 253,446 | -5.62(-2.09%) |
May 19, 2022 | 270.50 | 272.86 | 264.38 | 269.21 | 262,379 | -3.95(-1.44%) |
May 18, 2022 | 280.07 | 280.12 | 272.54 | 273.16 | 244,185 | -8.90(-3.16%) |
May 17, 2022 | 278.12 | 282.28 | 277.37 | 282.06 | 149,046 | +6.97(+2.53%) |
May 16, 2022 | 271.93 | 276.75 | 271.65 | 275.10 | 144,031 | +2.30(+0.84%) |
May 13, 2022 | 268.39 | 273.05 | 268.39 | 272.80 | 285,719 | +5.88(+2.20%) |
May 12, 2022 | 271.03 | 271.03 | 266.34 | 266.93 | 449,766 | -4.45(-1.64%) |
May 11, 2022 | 272.79 | 276.74 | 270.70 | 271.38 | 205,143 | -0.71(-0.26%) |
May 10, 2022 | 275.21 | 277.91 | 269.56 | 272.09 | 252,577 | -1.24(-0.45%) |
May 09, 2022 | 277.58 | 279.44 | 272.56 | 273.33 | 273,675 | -6.58(-2.35%) |
May 06, 2022 | 277.54 | 281.45 | 276.10 | 279.91 | 277,428 | +3.10(+1.12%) |
May 05, 2022 | 276.41 | 279.44 | 273.36 | 276.81 | 214,366 | -2.01(-0.72%) |
May 04, 2022 | 273.26 | 279.75 | 270.79 | 278.82 | 254,707 | +6.50(+2.39%) |
May 03, 2022 | 271.89 | 275.62 | 270.67 | 272.32 | 176,536 | +2.05(+0.76%) |
May 02, 2022 | 270.33 | 272.46 | 265.45 | 270.28 | 276,784 | +2.65(+0.99%) |
Apr 29, 2022 | 273.53 | 275.61 | 266.94 | 267.63 | 287,296 | -7.75(-2.81%) |
Apr 28, 2022 | 283.46 | 283.46 | 267.48 | 275.37 | 428,176 | -2.09(-0.75%) |
Apr 27, 2022 | 271.33 | 279.70 | 271.32 | 277.46 | 414,614 | +6.13(+2.26%) |
Apr 26, 2022 | 274.51 | 276.99 | 271.32 | 271.33 | 228,237 | -5.58(-2.02%) |
Apr 25, 2022 | 277.64 | 278.09 | 267.57 | 276.91 | 279,883 | -1.89(-0.68%) |
Apr 22, 2022 | 284.93 | 285.14 | 278.72 | 278.80 | 195,172 | -6.70(-2.35%) |
Apr 21, 2022 | 292.03 | 294.21 | 285.16 | 285.50 | 188,310 | -4.26(-1.47%) |
Apr 20, 2022 | 285.35 | 290.43 | 284.38 | 289.76 | 231,700 | +6.14(+2.16%) |
Apr 19, 2022 | 283.95 | 283.95 | 279.88 | 283.62 | 221,524 | +1.03(+0.37%) |
Apr 18, 2022 | 281.88 | 284.35 | 280.38 | 282.59 | 119,052 | -0.49(-0.17%) |
Apr 14, 2022 | 284.26 | 286.39 | 282.65 | 283.08 | 195,090 | -1.17(-0.41%) |
Apr 13, 2022 | 281.09 | 284.57 | 280.13 | 284.25 | 140,830 | +1.80(+0.64%) |
Apr 12, 2022 | 289.58 | 291.95 | 281.20 | 282.44 | 310,935 | -6.86(-2.37%) |
Apr 11, 2022 | 291.85 | 295.15 | 288.85 | 289.30 | 233,251 | -0.84(-0.29%) |
Apr 08, 2022 | 289.63 | 292.62 | 287.70 | 290.14 | 172,984 | +1.25(+0.43%) |
Apr 07, 2022 | 289.27 | 290.71 | 285.20 | 288.89 | 176,349 | -0.97(-0.34%) |
Apr 06, 2022 | 289.64 | 294.23 | 289.14 | 289.87 | 212,211 | -1.31(-0.45%) |
Apr 05, 2022 | 289.62 | 293.03 | 287.61 | 291.17 | 310,495 | +1.55(+0.53%) |
Apr 04, 2022 | 298.53 | 298.53 | 288.01 | 289.62 | 274,554 | -9.56(-3.19%) |
Apr 01, 2022 | 295.43 | 299.78 | 295.40 | 299.18 | 265,269 | +5.57(+1.90%) |
Mar 31, 2022 | 297.24 | 300.25 | 293.61 | 293.61 | 298,513 | -3.25(-1.10%) |
Mar 30, 2022 | 296.05 | 298.91 | 294.51 | 296.86 | 220,263 | +2.08(+0.71%) |
Mar 29, 2022 | 292.46 | 295.24 | 290.89 | 294.78 | 202,508 | +4.69(+1.62%) |
Mar 28, 2022 | 291.19 | 291.19 | 287.58 | 290.09 | 132,148 | -1.21(-0.41%) |
Mar 25, 2022 | 287.07 | 291.70 | 287.03 | 291.30 | 161,515 | +3.91(+1.36%) |
Mar 24, 2022 | 285.45 | 288.79 | 284.69 | 287.39 | 205,914 | +3.08(+1.08%) |
Mar 23, 2022 | 284.47 | 287.50 | 283.52 | 284.31 | 274,754 | -0.44(-0.15%) |
Mar 22, 2022 | 280.59 | 287.54 | 279.63 | 284.75 | 231,139 | +5.25(+1.88%) |
Mar 21, 2022 | 283.69 | 287.00 | 277.09 | 279.50 | 403,245 | +0.23(+0.08%) |
Mar 18, 2022 | 275.73 | 279.49 | 272.51 | 279.27 | 492,146 | +1.44(+0.52%) |
Mar 17, 2022 | 273.50 | 277.84 | 271.81 | 277.83 | 218,496 | +1.74(+0.63%) |
Mar 16, 2022 | 275.13 | 277.64 | 270.82 | 276.09 | 293,097 | +4.52(+1.66%) |
Mar 15, 2022 | 266.12 | 271.95 | 264.61 | 271.57 | 298,654 | +8.09(+3.07%) |
Mar 14, 2022 | 268.17 | 268.95 | 262.77 | 263.49 | 341,826 | +0.58(+0.22%) |
Mar 11, 2022 | 267.25 | 268.85 | 262.69 | 262.90 | 291,337 | -2.31(-0.87%) |
Mar 10, 2022 | 263.10 | 266.00 | 262.01 | 265.21 | 277,895 | -1.64(-0.61%) |
Mar 09, 2022 | 266.38 | 269.43 | 264.64 | 266.85 | 354,915 | +7.86(+3.04%) |
Mar 08, 2022 | 261.71 | 264.83 | 254.83 | 258.98 | 274,386 | +0.01(+0.00%) |
Mar 07, 2022 | 270.01 | 270.50 | 258.82 | 258.97 | 406,218 | -14.59(-5.33%) |
Mar 04, 2022 | 274.00 | 275.03 | 270.73 | 273.56 | 384,373 | -6.49(-2.32%) |
Mar 03, 2022 | 282.83 | 284.48 | 278.97 | 280.05 | 268,759 | -3.45(-1.22%) |
Mar 02, 2022 | 276.91 | 285.92 | 276.61 | 283.50 | 272,533 | +8.31(+3.02%) |