Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 319.27 | 321.20 | 314.20 | 314.72 | 47,332 | -7.66(-2.38%) |
May 27, 2022 | 318.81 | 322.77 | 318.81 | 322.38 | 21,642 | +2.93(+0.92%) |
May 26, 2022 | 319.94 | 322.26 | 318.78 | 319.45 | 23,874 | +2.68(+0.85%) |
May 25, 2022 | 315.49 | 318.35 | 313.12 | 316.76 | 45,137 | +1.72(+0.55%) |
May 24, 2022 | 315.52 | 317.92 | 308.02 | 315.05 | 36,131 | -3.08(-0.97%) |
May 23, 2022 | 321.61 | 321.61 | 317.51 | 318.13 | 25,047 | -4.04(-1.25%) |
May 20, 2022 | 324.69 | 324.69 | 317.48 | 322.17 | 28,288 | +2.46(+0.77%) |
May 19, 2022 | 319.07 | 323.56 | 318.77 | 319.71 | 23,883 | -0.64(-0.20%) |
May 18, 2022 | 321.10 | 324.73 | 319.65 | 320.35 | 23,618 | -4.22(-1.30%) |
May 17, 2022 | 321.69 | 326.35 | 321.69 | 324.57 | 16,351 | +5.51(+1.73%) |
May 16, 2022 | 314.02 | 321.53 | 314.02 | 319.06 | 21,322 | +1.98(+0.62%) |
May 13, 2022 | 313.65 | 321.28 | 313.65 | 317.08 | 25,903 | +1.91(+0.61%) |
May 12, 2022 | 309.70 | 319.19 | 309.70 | 315.17 | 31,413 | -0.59(-0.19%) |
May 11, 2022 | 316.96 | 323.68 | 310.39 | 315.76 | 23,257 | +1.76(+0.56%) |
May 10, 2022 | 319.07 | 323.65 | 310.72 | 314.00 | 19,797 | -6.95(-2.17%) |
May 09, 2022 | 316.46 | 324.30 | 316.46 | 320.96 | 18,638 | +0.04(+0.01%) |
May 06, 2022 | 320.84 | 323.25 | 315.68 | 320.92 | 27,594 | -3.01(-0.93%) |
May 05, 2022 | 323.15 | 325.40 | 322.09 | 323.93 | 15,887 | -11.15(-3.33%) |
May 04, 2022 | 325.16 | 335.94 | 325.16 | 335.07 | 16,445 | +8.66(+2.65%) |
May 03, 2022 | 320.88 | 326.92 | 320.88 | 326.41 | 25,307 | +3.66(+1.13%) |
May 02, 2022 | 308.60 | 326.64 | 308.60 | 322.75 | 58,338 | +12.72(+4.10%) |
Apr 29, 2022 | 314.45 | 318.78 | 307.90 | 310.03 | 33,766 | -7.04(-2.22%) |
Apr 28, 2022 | 310.07 | 318.96 | 306.18 | 317.07 | 35,544 | +16.77(+5.59%) |
Apr 27, 2022 | 297.19 | 307.78 | 300.57 | 300.30 | 29,464 | -0.20(-0.07%) |
Apr 26, 2022 | 305.52 | 310.07 | 299.01 | 300.50 | 25,464 | -8.01(-2.60%) |
Apr 25, 2022 | 308.28 | 309.23 | 301.97 | 308.51 | 22,883 | -3.08(-0.99%) |
Apr 22, 2022 | 321.73 | 321.73 | 310.92 | 311.60 | 23,864 | -9.70(-3.02%) |
Apr 21, 2022 | 324.14 | 324.54 | 320.90 | 321.30 | 21,547 | -1.55(-0.48%) |
Apr 20, 2022 | 324.16 | 324.98 | 321.45 | 322.85 | 23,186 | +1.60(+0.50%) |
Apr 19, 2022 | 312.31 | 322.99 | 312.31 | 321.25 | 37,256 | +5.40(+1.71%) |
Apr 18, 2022 | 317.33 | 317.50 | 312.41 | 315.86 | 26,299 | -0.82(-0.26%) |
Apr 14, 2022 | 315.03 | 319.29 | 313.77 | 316.68 | 20,503 | +2.70(+0.86%) |
Apr 13, 2022 | 310.94 | 314.58 | 310.86 | 313.98 | 21,343 | +1.51(+0.48%) |
Apr 12, 2022 | 312.14 | 315.69 | 311.99 | 312.47 | 23,893 | -0.23(-0.07%) |
Apr 11, 2022 | 310.41 | 315.34 | 310.41 | 312.69 | 26,355 | +1.95(+0.63%) |
Apr 08, 2022 | 312.84 | 315.86 | 308.27 | 310.75 | 45,129 | -2.09(-0.67%) |
Apr 07, 2022 | 313.60 | 315.61 | 309.13 | 312.84 | 29,829 | +0.53(+0.17%) |
Apr 06, 2022 | 307.73 | 313.50 | 307.73 | 312.31 | 33,213 | +1.88(+0.61%) |
Apr 05, 2022 | 308.72 | 312.27 | 305.14 | 310.43 | 72,835 | +2.76(+0.90%) |
Apr 04, 2022 | 322.44 | 322.44 | 306.60 | 307.67 | 41,711 | -12.09(-3.78%) |
Apr 01, 2022 | 309.74 | 320.38 | 309.74 | 319.76 | 44,093 | +9.95(+3.21%) |
Mar 31, 2022 | 310.82 | 312.70 | 309.08 | 309.81 | 31,815 | -0.25(-0.08%) |
Mar 30, 2022 | 315.35 | 315.35 | 308.08 | 310.06 | 18,469 | -4.66(-1.48%) |
Mar 29, 2022 | 309.68 | 315.13 | 309.68 | 314.72 | 25,078 | +6.59(+2.14%) |
Mar 28, 2022 | 314.73 | 314.73 | 305.89 | 308.13 | 32,874 | -6.39(-2.03%) |
Mar 25, 2022 | 314.22 | 318.01 | 310.98 | 314.52 | 34,921 | +1.66(+0.53%) |
Mar 24, 2022 | 308.67 | 313.74 | 308.67 | 312.86 | 25,809 | +4.24(+1.37%) |
Mar 23, 2022 | 312.55 | 312.55 | 307.06 | 308.62 | 32,578 | -4.16(-1.33%) |
Mar 22, 2022 | 317.89 | 319.50 | 310.88 | 312.78 | 33,961 | -1.92(-0.61%) |
Mar 21, 2022 | 314.47 | 318.79 | 311.51 | 314.70 | 29,708 | +1.45(+0.46%) |
Mar 18, 2022 | 314.45 | 315.99 | 311.95 | 313.25 | 76,149 | -3.96(-1.25%) |
Mar 17, 2022 | 312.50 | 317.54 | 311.85 | 317.21 | 42,012 | +5.90(+1.90%) |
Mar 16, 2022 | 309.31 | 313.76 | 305.80 | 311.31 | 57,883 | +3.19(+1.04%) |
Mar 15, 2022 | 299.46 | 308.97 | 299.46 | 308.12 | 36,253 | +8.10(+2.70%) |
Mar 14, 2022 | 302.60 | 306.95 | 297.72 | 300.02 | 32,636 | -2.40(-0.79%) |
Mar 11, 2022 | 305.04 | 308.50 | 302.42 | 302.42 | 49,756 | -2.02(-0.66%) |
Mar 10, 2022 | 307.13 | 307.13 | 301.38 | 304.44 | 26,448 | -2.99(-0.97%) |
Mar 09, 2022 | 296.27 | 309.70 | 294.43 | 307.43 | 39,529 | +12.65(+4.29%) |
Mar 08, 2022 | 301.63 | 303.31 | 293.76 | 294.78 | 33,100 | -7.76(-2.57%) |
Mar 07, 2022 | 314.06 | 314.06 | 302.03 | 302.54 | 34,798 | -13.28(-4.21%) |
Mar 04, 2022 | 307.74 | 316.92 | 307.74 | 315.82 | 29,239 | +5.29(+1.70%) |
Mar 03, 2022 | 307.45 | 312.20 | 306.51 | 310.53 | 29,095 | +3.25(+1.06%) |
Mar 02, 2022 | 299.24 | 309.17 | 299.24 | 307.28 | 38,582 | +7.44(+2.48%) |