Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 263.70 | 263.70 | 259.03 | 259.42 | 20,705 | -5.52(-2.08%) |
May 27, 2022 | 260.27 | 264.94 | 259.92 | 264.94 | 33,881 | +4.26(+1.63%) |
May 26, 2022 | 260.03 | 262.04 | 260.03 | 260.68 | 47,305 | +1.81(+0.70%) |
May 25, 2022 | 257.21 | 260.43 | 257.19 | 258.87 | 27,118 | +1.21(+0.47%) |
May 24, 2022 | 256.23 | 257.92 | 254.35 | 257.66 | 27,726 | +0.67(+0.26%) |
May 23, 2022 | 257.83 | 258.54 | 255.70 | 256.99 | 105,444 | +1.60(+0.63%) |
May 20, 2022 | 253.75 | 255.72 | 249.03 | 255.38 | 130,514 | +3.48(+1.38%) |
May 19, 2022 | 247.93 | 253.77 | 246.97 | 251.90 | 95,481 | +1.94(+0.78%) |
May 18, 2022 | 258.30 | 258.37 | 248.73 | 249.96 | 51,073 | -10.52(-4.04%) |
May 17, 2022 | 259.87 | 260.95 | 258.02 | 260.48 | 22,687 | +3.44(+1.34%) |
May 16, 2022 | 255.90 | 259.61 | 255.00 | 257.05 | 15,126 | +1.11(+0.43%) |
May 13, 2022 | 253.47 | 256.86 | 253.47 | 255.94 | 20,204 | +4.09(+1.63%) |
May 12, 2022 | 249.53 | 252.02 | 248.02 | 251.84 | 31,380 | +1.34(+0.53%) |
May 11, 2022 | 253.25 | 259.43 | 250.33 | 250.50 | 29,250 | -3.10(-1.22%) |
May 10, 2022 | 256.34 | 257.04 | 250.72 | 253.60 | 148,452 | -0.22(-0.09%) |
May 09, 2022 | 259.11 | 259.11 | 253.01 | 253.82 | 51,997 | -8.38(-3.20%) |
May 06, 2022 | 259.58 | 262.94 | 259.37 | 262.20 | 31,737 | +0.48(+0.18%) |
May 05, 2022 | 265.93 | 266.83 | 259.37 | 261.72 | 39,329 | -6.19(-2.31%) |
May 04, 2022 | 261.92 | 268.66 | 259.05 | 267.91 | 62,933 | +7.65(+2.94%) |
May 03, 2022 | 260.67 | 263.34 | 259.90 | 260.27 | 196,665 | -0.40(-0.15%) |
May 02, 2022 | 262.14 | 263.46 | 256.37 | 260.67 | 125,015 | -0.91(-0.35%) |
Apr 29, 2022 | 267.25 | 268.32 | 261.49 | 261.58 | 59,663 | -7.73(-2.87%) |
Apr 28, 2022 | 268.59 | 270.29 | 263.15 | 269.31 | 72,798 | +1.07(+0.40%) |
Apr 27, 2022 | 269.09 | 272.19 | 266.21 | 268.24 | 960,773 | -0.90(-0.33%) |
Apr 26, 2022 | 272.97 | 273.33 | 269.09 | 269.13 | 93,120 | -5.84(-2.12%) |
Apr 25, 2022 | 271.63 | 275.51 | 269.20 | 274.97 | 38,757 | +2.12(+0.78%) |
Apr 22, 2022 | 283.44 | 283.44 | 272.57 | 272.85 | 91,006 | -13.72(-4.79%) |
Apr 21, 2022 | 292.60 | 292.60 | 285.79 | 286.57 | 36,488 | -4.63(-1.59%) |
Apr 20, 2022 | 288.99 | 292.45 | 287.32 | 291.20 | 70,470 | +5.12(+1.79%) |
Apr 19, 2022 | 283.50 | 286.84 | 282.79 | 286.08 | 39,853 | +3.72(+1.32%) |
Apr 18, 2022 | 285.49 | 286.24 | 281.50 | 282.36 | 87,782 | -3.13(-1.10%) |
Apr 14, 2022 | 286.83 | 290.24 | 285.38 | 285.49 | 230,239 | -1.02(-0.36%) |
Apr 13, 2022 | 284.81 | 286.74 | 283.91 | 286.51 | 29,768 | +2.03(+0.71%) |
Apr 12, 2022 | 285.39 | 287.00 | 283.27 | 284.49 | 19,073 | -0.26(-0.09%) |
Apr 11, 2022 | 288.37 | 288.37 | 284.34 | 284.75 | 46,204 | -4.53(-1.57%) |
Apr 08, 2022 | 286.87 | 290.80 | 286.78 | 289.28 | 47,153 | +2.87(+1.00%) |
Apr 07, 2022 | 281.77 | 287.15 | 281.77 | 286.41 | 134,080 | +3.88(+1.37%) |
Apr 06, 2022 | 277.34 | 282.82 | 277.34 | 282.53 | 26,095 | +4.03(+1.45%) |
Apr 05, 2022 | 278.23 | 281.75 | 277.76 | 278.50 | 54,352 | -0.16(-0.06%) |
Apr 04, 2022 | 281.36 | 281.36 | 277.01 | 278.66 | 20,510 | -2.73(-0.97%) |
Apr 01, 2022 | 279.89 | 281.82 | 279.24 | 281.39 | 34,541 | +2.97(+1.07%) |
Mar 31, 2022 | 281.67 | 282.88 | 278.33 | 278.41 | 40,382 | -5.02(-1.77%) |
Mar 30, 2022 | 283.36 | 283.72 | 281.67 | 283.43 | 204,148 | +0.22(+0.08%) |
Mar 29, 2022 | 283.94 | 283.94 | 281.34 | 283.22 | 73,550 | +1.03(+0.37%) |
Mar 28, 2022 | 280.78 | 282.26 | 279.87 | 282.18 | 27,642 | +1.48(+0.53%) |
Mar 25, 2022 | 280.46 | 280.81 | 278.50 | 280.71 | 16,285 | +0.53(+0.19%) |
Mar 24, 2022 | 277.19 | 280.26 | 276.33 | 280.18 | 21,156 | +4.38(+1.59%) |
Mar 23, 2022 | 277.31 | 277.72 | 275.74 | 275.80 | 74,163 | -4.08(-1.46%) |
Mar 22, 2022 | 279.08 | 280.98 | 279.08 | 279.88 | 12,621 | +1.13(+0.41%) |
Mar 21, 2022 | 280.77 | 282.10 | 277.38 | 278.75 | 23,395 | -1.44(-0.52%) |
Mar 18, 2022 | 279.40 | 280.85 | 278.43 | 280.19 | 29,264 | +0.25(+0.09%) |
Mar 17, 2022 | 275.24 | 280.10 | 275.24 | 279.94 | 37,803 | +4.56(+1.66%) |
Mar 16, 2022 | 273.36 | 275.48 | 271.30 | 275.38 | 32,571 | +3.41(+1.25%) |
Mar 15, 2022 | 267.95 | 272.53 | 267.67 | 271.97 | 31,636 | +6.51(+2.45%) |
Mar 14, 2022 | 269.11 | 269.28 | 264.59 | 265.46 | 26,956 | -2.14(-0.80%) |
Mar 11, 2022 | 272.36 | 273.61 | 267.23 | 267.59 | 10,838 | -3.97(-1.46%) |
Mar 10, 2022 | 267.47 | 271.96 | 266.42 | 271.56 | 20,500 | +0.71(+0.26%) |
Mar 09, 2022 | 269.19 | 272.33 | 268.41 | 270.86 | 25,218 | +6.20(+2.34%) |
Mar 08, 2022 | 267.56 | 269.48 | 264.66 | 264.66 | 16,547 | -3.86(-1.44%) |
Mar 07, 2022 | 274.41 | 274.41 | 268.51 | 268.52 | 50,799 | -6.33(-2.30%) |
Mar 04, 2022 | 269.44 | 274.99 | 268.08 | 274.85 | 22,631 | +2.51(+0.92%) |
Mar 03, 2022 | 273.45 | 273.75 | 270.24 | 272.33 | 13,890 | -0.35(-0.13%) |
Mar 02, 2022 | 269.79 | 274.02 | 269.79 | 272.68 | 23,446 | +4.16(+1.55%) |