Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 260.94 | 264.21 | 258.82 | 262.83 | 1,111,616 | -0.53(-0.20%) |
May 27, 2022 | 261.41 | 264.00 | 261.26 | 263.36 | 489,009 | +4.55(+1.76%) |
May 26, 2022 | 257.64 | 260.38 | 256.55 | 258.81 | 408,196 | +5.25(+2.07%) |
May 25, 2022 | 251.67 | 256.07 | 249.61 | 253.56 | 737,339 | +0.48(+0.19%) |
May 24, 2022 | 251.03 | 253.86 | 245.34 | 253.08 | 498,700 | +0.42(+0.17%) |
May 23, 2022 | 253.72 | 254.68 | 250.28 | 252.65 | 613,097 | +2.76(+1.11%) |
May 20, 2022 | 256.15 | 256.34 | 244.64 | 249.89 | 683,466 | -3.78(-1.49%) |
May 19, 2022 | 251.40 | 258.05 | 249.68 | 253.68 | 579,290 | -0.64(-0.25%) |
May 18, 2022 | 259.99 | 261.64 | 253.48 | 254.31 | 554,845 | -8.79(-3.34%) |
May 17, 2022 | 262.70 | 264.86 | 257.74 | 263.10 | 660,869 | +6.81(+2.66%) |
May 16, 2022 | 254.26 | 259.51 | 249.94 | 256.29 | 744,986 | +0.05(+0.02%) |
May 13, 2022 | 255.33 | 258.21 | 253.01 | 256.25 | 840,021 | +4.74(+1.89%) |
May 12, 2022 | 252.78 | 255.31 | 245.14 | 251.50 | 1,156,590 | -3.01(-1.18%) |
May 11, 2022 | 254.94 | 262.52 | 252.71 | 254.52 | 580,874 | -0.82(-0.32%) |
May 10, 2022 | 263.00 | 263.90 | 251.60 | 255.33 | 839,986 | -5.24(-2.01%) |
May 09, 2022 | 256.35 | 265.20 | 255.25 | 260.57 | 1,044,731 | -0.34(-0.13%) |
May 06, 2022 | 261.95 | 264.85 | 250.04 | 260.91 | 830,582 | -4.44(-1.67%) |
May 05, 2022 | 259.77 | 271.92 | 259.43 | 265.35 | 1,627,527 | -13.85(-4.96%) |
May 04, 2022 | 266.37 | 279.83 | 264.30 | 279.20 | 1,285,634 | +13.60(+5.12%) |
May 03, 2022 | 261.86 | 267.92 | 260.16 | 265.60 | 877,874 | +3.24(+1.23%) |
May 02, 2022 | 259.65 | 266.80 | 255.03 | 262.37 | 909,106 | +2.15(+0.83%) |
Apr 29, 2022 | 264.62 | 269.81 | 259.08 | 260.21 | 811,126 | -5.32(-2.00%) |
Apr 28, 2022 | 262.46 | 266.62 | 257.82 | 265.54 | 650,857 | +4.48(+1.71%) |
Apr 27, 2022 | 261.59 | 264.97 | 259.37 | 261.06 | 688,649 | +0.31(+0.12%) |
Apr 26, 2022 | 264.35 | 268.48 | 260.55 | 260.75 | 533,852 | -6.61(-2.47%) |
Apr 25, 2022 | 263.83 | 267.51 | 257.73 | 267.36 | 733,327 | +1.14(+0.43%) |
Apr 22, 2022 | 273.03 | 275.17 | 265.54 | 266.22 | 642,845 | -9.51(-3.45%) |
Apr 21, 2022 | 281.08 | 283.44 | 273.54 | 275.73 | 644,276 | -2.37(-0.85%) |
Apr 20, 2022 | 273.92 | 279.81 | 273.92 | 278.11 | 648,513 | +6.24(+2.29%) |
Apr 19, 2022 | 262.17 | 272.20 | 262.01 | 271.87 | 571,387 | +11.18(+4.29%) |
Apr 18, 2022 | 262.00 | 264.42 | 258.98 | 260.69 | 487,847 | -2.45(-0.93%) |
Apr 14, 2022 | 265.02 | 266.45 | 261.98 | 263.14 | 530,015 | +0.31(+0.12%) |
Apr 13, 2022 | 259.03 | 265.19 | 258.73 | 262.84 | 510,946 | +3.16(+1.22%) |
Apr 12, 2022 | 262.07 | 266.25 | 258.55 | 259.68 | 446,191 | -0.15(-0.06%) |
Apr 11, 2022 | 263.17 | 267.06 | 259.30 | 259.83 | 634,264 | -3.50(-1.33%) |
Apr 08, 2022 | 265.46 | 268.17 | 262.75 | 263.33 | 611,758 | -2.47(-0.93%) |
Apr 07, 2022 | 262.13 | 267.37 | 258.34 | 265.80 | 1,207,550 | +3.08(+1.17%) |
Apr 06, 2022 | 259.65 | 263.31 | 256.49 | 262.72 | 1,973,715 | -0.96(-0.36%) |
Apr 05, 2022 | 270.34 | 272.55 | 263.09 | 263.68 | 823,286 | -9.33(-3.42%) |
Apr 04, 2022 | 270.48 | 273.88 | 267.17 | 273.01 | 561,109 | +1.86(+0.69%) |
Apr 01, 2022 | 275.68 | 287.83 | 269.00 | 271.15 | 871,030 | -1.50(-0.55%) |
Mar 31, 2022 | 278.04 | 281.95 | 272.63 | 272.65 | 809,290 | -7.58(-2.71%) |
Mar 30, 2022 | 285.37 | 287.22 | 280.11 | 280.23 | 589,872 | -5.89(-2.06%) |
Mar 29, 2022 | 279.56 | 286.26 | 278.82 | 286.12 | 671,500 | +10.67(+3.87%) |
Mar 28, 2022 | 278.11 | 278.73 | 273.84 | 275.45 | 704,217 | -3.60(-1.29%) |
Mar 25, 2022 | 277.82 | 280.63 | 276.51 | 279.06 | 356,795 | +1.24(+0.45%) |
Mar 24, 2022 | 276.83 | 278.02 | 274.88 | 277.82 | 396,184 | +2.31(+0.84%) |
Mar 23, 2022 | 277.23 | 278.33 | 274.90 | 275.51 | 603,261 | -3.34(-1.20%) |
Mar 22, 2022 | 278.68 | 281.66 | 277.33 | 278.85 | 533,256 | +1.62(+0.59%) |
Mar 21, 2022 | 277.41 | 280.06 | 275.59 | 277.23 | 727,594 | -1.79(-0.64%) |
Mar 18, 2022 | 275.59 | 279.32 | 271.90 | 279.02 | 1,022,900 | +1.47(+0.53%) |
Mar 17, 2022 | 269.19 | 277.55 | 269.19 | 277.55 | 481,962 | +2.83(+1.03%) |
Mar 16, 2022 | 271.25 | 278.97 | 268.24 | 274.71 | 680,413 | +6.50(+2.43%) |
Mar 15, 2022 | 267.31 | 269.85 | 264.98 | 268.21 | 712,436 | +4.97(+1.89%) |
Mar 14, 2022 | 263.87 | 266.95 | 260.41 | 263.24 | 903,957 | +2.87(+1.10%) |
Mar 11, 2022 | 266.34 | 268.31 | 259.72 | 260.37 | 1,043,495 | -4.47(-1.69%) |
Mar 10, 2022 | 261.73 | 265.71 | 259.61 | 264.84 | 1,019,663 | -2.35(-0.88%) |
Mar 09, 2022 | 267.79 | 274.99 | 267.00 | 267.19 | 878,566 | +6.21(+2.38%) |
Mar 08, 2022 | 263.97 | 272.55 | 258.00 | 260.98 | 1,209,596 | -0.29(-0.11%) |
Mar 07, 2022 | 271.92 | 273.80 | 261.22 | 261.27 | 1,294,095 | -11.46(-4.20%) |
Mar 04, 2022 | 278.46 | 279.33 | 271.52 | 272.73 | 1,068,934 | -10.68(-3.77%) |
Mar 03, 2022 | 288.10 | 288.46 | 281.00 | 283.42 | 608,024 | -2.25(-0.79%) |
Mar 02, 2022 | 279.76 | 287.18 | 279.23 | 285.67 | 787,342 | +9.31(+3.37%) |