Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 245.09 | 248.91 | 242.68 | 247.39 | 1,442,474 | -0.64(-0.26%) |
May 27, 2022 | 245.69 | 248.03 | 244.24 | 248.03 | 728,587 | +3.83(+1.57%) |
May 26, 2022 | 245.20 | 247.13 | 243.52 | 244.20 | 813,748 | +0.33(+0.13%) |
May 25, 2022 | 251.00 | 251.00 | 240.15 | 243.87 | 1,424,674 | -5.12(-2.05%) |
May 24, 2022 | 248.46 | 250.47 | 247.09 | 248.98 | 997,175 | +0.44(+0.18%) |
May 23, 2022 | 247.42 | 249.31 | 244.98 | 248.55 | 887,211 | +4.55(+1.86%) |
May 20, 2022 | 244.10 | 245.13 | 239.67 | 244.00 | 941,895 | +1.12(+0.46%) |
May 19, 2022 | 241.37 | 244.19 | 237.98 | 242.88 | 1,276,563 | +0.04(+0.02%) |
May 18, 2022 | 247.39 | 248.00 | 242.31 | 242.84 | 929,820 | -4.99(-2.01%) |
May 17, 2022 | 245.78 | 247.84 | 244.31 | 247.83 | 1,034,639 | +3.26(+1.33%) |
May 16, 2022 | 240.55 | 246.05 | 239.47 | 244.57 | 1,164,610 | +4.30(+1.79%) |
May 13, 2022 | 242.78 | 243.05 | 237.84 | 240.27 | 1,232,668 | -1.24(-0.51%) |
May 12, 2022 | 240.47 | 242.03 | 238.01 | 241.51 | 1,207,708 | +0.71(+0.29%) |
May 11, 2022 | 240.88 | 247.33 | 240.45 | 240.80 | 1,002,081 | -1.07(-0.44%) |
May 10, 2022 | 244.89 | 247.76 | 240.81 | 241.88 | 1,880,658 | -2.03(-0.83%) |
May 09, 2022 | 246.62 | 247.15 | 243.29 | 243.91 | 1,542,884 | -5.58(-2.24%) |
May 06, 2022 | 247.58 | 250.83 | 242.08 | 249.49 | 2,170,239 | -1.62(-0.64%) |
May 05, 2022 | 242.76 | 252.30 | 240.65 | 251.10 | 2,545,453 | +5.90(+2.41%) |
May 04, 2022 | 239.85 | 246.12 | 238.22 | 245.20 | 1,353,424 | +4.56(+1.89%) |
May 03, 2022 | 238.65 | 242.50 | 238.12 | 240.65 | 1,093,935 | +3.14(+1.32%) |
May 02, 2022 | 239.96 | 242.54 | 235.59 | 237.50 | 1,031,263 | -1.56(-0.65%) |
Apr 29, 2022 | 243.58 | 244.59 | 238.21 | 239.06 | 1,226,061 | -5.77(-2.36%) |
Apr 28, 2022 | 245.85 | 247.06 | 242.12 | 244.84 | 992,318 | +0.20(+0.08%) |
Apr 27, 2022 | 247.21 | 248.45 | 243.99 | 244.63 | 1,440,089 | -1.96(-0.80%) |
Apr 26, 2022 | 249.42 | 251.45 | 245.65 | 246.59 | 1,365,628 | -3.37(-1.35%) |
Apr 25, 2022 | 246.32 | 250.66 | 244.34 | 249.96 | 955,471 | +3.31(+1.34%) |
Apr 22, 2022 | 253.76 | 254.02 | 246.56 | 246.65 | 1,192,350 | -9.53(-3.72%) |
Apr 21, 2022 | 262.09 | 262.45 | 255.83 | 256.18 | 1,548,911 | -2.67(-1.03%) |
Apr 20, 2022 | 255.62 | 260.40 | 255.00 | 258.85 | 1,474,936 | +4.02(+1.58%) |
Apr 19, 2022 | 250.89 | 255.20 | 250.70 | 254.83 | 1,016,913 | +3.28(+1.30%) |
Apr 18, 2022 | 262.10 | 263.22 | 250.46 | 251.55 | 1,038,821 | -11.20(-4.26%) |
Apr 14, 2022 | 263.27 | 265.12 | 261.26 | 262.75 | 953,080 | +0.71(+0.27%) |
Apr 13, 2022 | 260.22 | 262.51 | 258.90 | 262.03 | 687,184 | +1.70(+0.65%) |
Apr 12, 2022 | 260.46 | 262.51 | 258.24 | 260.33 | 825,939 | -0.80(-0.31%) |
Apr 11, 2022 | 266.55 | 266.91 | 259.73 | 261.13 | 1,109,872 | -5.23(-1.96%) |
Apr 08, 2022 | 265.06 | 268.17 | 265.00 | 266.36 | 1,445,137 | +1.84(+0.69%) |
Apr 07, 2022 | 260.78 | 265.44 | 259.99 | 264.53 | 1,037,445 | +2.78(+1.06%) |
Apr 06, 2022 | 253.33 | 262.06 | 252.56 | 261.75 | 1,647,716 | +7.46(+2.93%) |
Apr 05, 2022 | 249.30 | 257.83 | 249.27 | 254.29 | 1,122,012 | +4.48(+1.79%) |
Apr 04, 2022 | 253.17 | 253.41 | 248.50 | 249.82 | 1,094,382 | -4.05(-1.60%) |
Apr 01, 2022 | 251.98 | 255.03 | 249.65 | 253.87 | 1,400,684 | +2.89(+1.15%) |
Mar 31, 2022 | 254.11 | 254.99 | 250.50 | 250.98 | 1,240,818 | -3.39(-1.33%) |
Mar 30, 2022 | 253.79 | 256.81 | 252.73 | 254.37 | 954,154 | -0.17(-0.07%) |
Mar 29, 2022 | 254.71 | 256.47 | 253.14 | 254.54 | 1,480,773 | +1.54(+0.61%) |
Mar 28, 2022 | 250.92 | 253.02 | 248.66 | 253.00 | 728,928 | +2.33(+0.93%) |
Mar 25, 2022 | 249.67 | 250.79 | 247.91 | 250.67 | 766,039 | +2.43(+0.98%) |
Mar 24, 2022 | 247.75 | 248.97 | 247.15 | 248.23 | 691,940 | +1.06(+0.43%) |
Mar 23, 2022 | 250.71 | 251.40 | 246.18 | 247.18 | 1,229,360 | -2.74(-1.09%) |
Mar 22, 2022 | 253.67 | 253.67 | 248.54 | 249.91 | 1,282,884 | -2.58(-1.02%) |
Mar 21, 2022 | 246.62 | 252.96 | 246.28 | 252.49 | 1,282,289 | +5.25(+2.12%) |
Mar 18, 2022 | 246.65 | 248.00 | 243.19 | 247.24 | 2,902,998 | -0.24(-0.10%) |
Mar 17, 2022 | 246.01 | 248.86 | 243.04 | 247.48 | 1,265,000 | +1.42(+0.58%) |
Mar 16, 2022 | 245.18 | 246.57 | 242.75 | 246.06 | 1,248,394 | +1.98(+0.81%) |
Mar 15, 2022 | 243.44 | 244.53 | 241.04 | 244.08 | 1,274,671 | +1.78(+0.74%) |
Mar 14, 2022 | 241.46 | 247.49 | 240.23 | 242.30 | 1,409,767 | +2.16(+0.90%) |
Mar 11, 2022 | 243.38 | 244.36 | 239.82 | 240.14 | 1,382,491 | -3.03(-1.25%) |
Mar 10, 2022 | 247.59 | 243.17 | 2,109,607 | -6.72(-2.69%) | ||
Mar 09, 2022 | 251.10 | 253.14 | 248.59 | 249.88 | 1,305,274 | +0.55(+0.22%) |
Mar 08, 2022 | 257.80 | 259.41 | 248.98 | 249.34 | 1,788,616 | -10.27(-3.96%) |
Mar 07, 2022 | 257.36 | 260.02 | 253.69 | 259.61 | 1,897,886 | +0.59(+0.23%) |
Mar 04, 2022 | 255.22 | 259.25 | 253.13 | 259.01 | 1,418,558 | +2.43(+0.95%) |
Mar 03, 2022 | 256.97 | 258.50 | 255.07 | 256.59 | 1,093,834 | +0.30(+0.12%) |
Mar 02, 2022 | 254.47 | 258.06 | 253.77 | 256.29 | 992,901 | +1.06(+0.42%) |