Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 261.21 | 264.45 | 258.42 | 259.34 | 3,674,060 | -3.97(-1.51%) |
May 27, 2022 | 259.17 | 263.87 | 257.41 | 263.32 | 1,341,622 | +3.40(+1.31%) |
May 26, 2022 | 260.31 | 261.96 | 258.78 | 259.91 | 1,754,335 | +3.03(+1.18%) |
May 25, 2022 | 256.50 | 257.65 | 254.65 | 256.89 | 1,135,339 | +0.76(+0.30%) |
May 24, 2022 | 255.43 | 257.76 | 252.69 | 256.12 | 1,430,908 | +1.54(+0.60%) |
May 23, 2022 | 253.52 | 256.90 | 252.64 | 254.59 | 1,129,948 | +3.75(+1.49%) |
May 20, 2022 | 248.20 | 253.14 | 245.94 | 250.84 | 1,679,676 | +2.52(+1.02%) |
May 19, 2022 | 246.94 | 250.51 | 244.69 | 248.31 | 1,750,326 | -0.67(-0.27%) |
May 18, 2022 | 260.58 | 261.00 | 247.40 | 248.98 | 2,624,804 | -13.32(-5.08%) |
May 17, 2022 | 259.61 | 262.65 | 258.59 | 262.30 | 1,485,801 | +4.70(+1.82%) |
May 16, 2022 | 256.61 | 260.45 | 253.56 | 257.60 | 1,595,956 | +7.06(+2.82%) |
May 13, 2022 | 252.34 | 253.24 | 249.43 | 250.55 | 1,572,555 | -0.81(-0.32%) |
May 12, 2022 | 250.78 | 252.03 | 245.79 | 251.36 | 1,733,214 | -0.16(-0.07%) |
May 11, 2022 | 251.44 | 258.61 | 251.03 | 251.52 | 1,459,409 | -0.44(-0.17%) |
May 10, 2022 | 253.28 | 255.62 | 250.00 | 251.96 | 1,668,548 | -0.74(-0.29%) |
May 09, 2022 | 257.90 | 258.00 | 251.06 | 252.69 | 2,305,399 | -5.31(-2.06%) |
May 06, 2022 | 247.27 | 258.59 | 246.53 | 258.00 | 2,284,367 | +14.33(+5.88%) |
May 05, 2022 | 245.43 | 247.28 | 241.46 | 243.67 | 1,684,393 | -3.47(-1.40%) |
May 04, 2022 | 239.87 | 248.15 | 237.70 | 247.14 | 1,169,680 | +8.10(+3.39%) |
May 03, 2022 | 238.51 | 242.29 | 238.10 | 239.04 | 1,154,347 | +1.14(+0.48%) |
May 02, 2022 | 238.97 | 241.16 | 233.55 | 237.90 | 1,549,132 | -0.65(-0.27%) |
Apr 29, 2022 | 244.17 | 245.22 | 237.85 | 238.55 | 1,479,639 | -7.21(-2.93%) |
Apr 28, 2022 | 244.47 | 246.25 | 241.43 | 245.76 | 949,255 | +3.35(+1.38%) |
Apr 27, 2022 | 244.24 | 246.74 | 240.34 | 242.41 | 1,249,817 | -1.77(-0.72%) |
Apr 26, 2022 | 243.79 | 247.86 | 243.75 | 244.18 | 919,758 | -1.70(-0.69%) |
Apr 25, 2022 | 246.66 | 246.66 | 238.55 | 245.88 | 1,450,555 | -0.68(-0.27%) |
Apr 22, 2022 | 254.23 | 254.23 | 246.22 | 246.55 | 1,305,613 | -9.23(-3.61%) |
Apr 21, 2022 | 260.17 | 260.97 | 255.53 | 255.79 | 1,171,048 | -4.12(-1.58%) |
Apr 20, 2022 | 253.72 | 260.84 | 252.74 | 259.90 | 1,513,582 | +7.58(+3.00%) |
Apr 19, 2022 | 251.46 | 253.56 | 250.03 | 252.32 | 1,553,547 | +2.00(+0.80%) |
Apr 18, 2022 | 249.49 | 252.81 | 249.22 | 250.32 | 1,196,937 | -0.24(-0.10%) |
Apr 14, 2022 | 251.33 | 256.38 | 250.24 | 250.57 | 1,428,765 | +0.21(+0.09%) |
Apr 13, 2022 | 247.37 | 250.72 | 246.30 | 250.35 | 1,552,326 | +4.03(+1.64%) |
Apr 12, 2022 | 245.89 | 248.87 | 244.96 | 246.32 | 1,140,534 | +0.68(+0.28%) |
Apr 11, 2022 | 249.34 | 250.80 | 245.00 | 245.65 | 1,213,366 | -3.65(-1.47%) |
Apr 08, 2022 | 247.74 | 250.65 | 246.29 | 249.30 | 1,544,526 | +2.68(+1.09%) |
Apr 07, 2022 | 241.16 | 247.63 | 240.37 | 246.62 | 1,704,841 | +5.34(+2.21%) |
Apr 06, 2022 | 235.56 | 241.97 | 234.94 | 241.29 | 1,420,282 | +4.37(+1.84%) |
Apr 05, 2022 | 232.74 | 240.67 | 232.74 | 236.92 | 1,482,559 | +2.74(+1.17%) |
Apr 04, 2022 | 236.78 | 237.98 | 233.31 | 234.18 | 1,453,541 | -3.86(-1.62%) |
Apr 01, 2022 | 234.12 | 239.57 | 232.75 | 238.04 | 1,639,396 | +6.42(+2.77%) |
Mar 31, 2022 | 234.97 | 236.73 | 231.51 | 231.62 | 1,845,779 | -6.01(-2.53%) |
Mar 30, 2022 | 235.75 | 237.86 | 235.03 | 237.63 | 975,930 | +2.41(+1.02%) |
Mar 29, 2022 | 237.25 | 237.36 | 232.13 | 235.22 | 1,280,803 | -0.31(-0.13%) |
Mar 28, 2022 | 235.86 | 235.86 | 233.32 | 235.53 | 1,521,570 | +0.08(+0.03%) |
Mar 25, 2022 | 234.70 | 235.82 | 233.30 | 235.46 | 1,373,193 | +1.43(+0.61%) |
Mar 24, 2022 | 231.00 | 234.81 | 230.55 | 234.03 | 1,159,387 | +3.48(+1.51%) |
Mar 23, 2022 | 234.37 | 235.48 | 230.53 | 230.55 | 1,583,120 | -4.86(-2.07%) |
Mar 22, 2022 | 236.58 | 238.55 | 235.32 | 235.41 | 1,617,381 | +0.02(+0.01%) |
Mar 21, 2022 | 232.46 | 237.79 | 232.16 | 235.39 | 1,572,135 | +2.27(+0.97%) |
Mar 18, 2022 | 233.65 | 235.58 | 231.19 | 233.12 | 3,593,726 | -1.19(-0.51%) |
Mar 17, 2022 | 227.06 | 234.78 | 227.06 | 234.31 | 2,210,169 | +4.73(+2.06%) |
Mar 16, 2022 | 226.68 | 230.26 | 225.52 | 229.58 | 1,589,126 | +4.27(+1.90%) |
Mar 15, 2022 | 220.60 | 226.44 | 220.34 | 225.31 | 1,742,013 | +6.65(+3.04%) |
Mar 14, 2022 | 221.91 | 221.91 | 216.74 | 218.66 | 2,052,463 | -0.64(-0.29%) |
Mar 11, 2022 | 223.30 | 224.26 | 218.89 | 219.29 | 1,817,750 | -2.51(-1.13%) |
Mar 10, 2022 | 221.38 | 217.97 | 221.81 | 2,230,534 | -1.74(-0.78%) | |
Mar 09, 2022 | 225.36 | 225.90 | 222.44 | 223.55 | 1,342,928 | +2.09(+0.94%) |
Mar 08, 2022 | 227.24 | 228.83 | 221.36 | 221.46 | 1,878,744 | -7.38(-3.22%) |
Mar 07, 2022 | 231.99 | 232.77 | 227.88 | 228.84 | 1,802,202 | -3.64(-1.56%) |
Mar 04, 2022 | 225.44 | 232.77 | 223.67 | 232.47 | 1,398,707 | +3.68(+1.61%) |
Mar 03, 2022 | 232.07 | 232.82 | 227.17 | 228.80 | 1,336,223 | -2.60(-1.12%) |
Mar 02, 2022 | 229.94 | 232.78 | 228.85 | 231.40 | 1,519,835 | +3.28(+1.44%) |