Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 354.06 | 355.91 | 348.65 | 352.66 | 659,193 | -2.66(-0.75%) |
May 27, 2022 | 347.11 | 355.48 | 346.04 | 355.32 | 516,810 | +10.00(+2.90%) |
May 26, 2022 | 345.17 | 351.56 | 344.40 | 345.32 | 443,841 | +2.95(+0.86%) |
May 25, 2022 | 332.35 | 345.88 | 332.35 | 342.36 | 526,416 | +10.10(+3.04%) |
May 24, 2022 | 330.91 | 334.65 | 325.88 | 332.26 | 588,688 | -0.82(-0.24%) |
May 23, 2022 | 334.93 | 336.62 | 323.90 | 333.08 | 485,835 | +1.28(+0.39%) |
May 20, 2022 | 328.69 | 332.46 | 321.01 | 331.80 | 608,493 | +5.11(+1.56%) |
May 19, 2022 | 317.19 | 329.90 | 316.06 | 326.69 | 487,371 | +8.17(+2.56%) |
May 18, 2022 | 321.42 | 322.01 | 313.27 | 318.52 | 562,738 | -8.20(-2.51%) |
May 17, 2022 | 330.53 | 330.53 | 321.54 | 326.72 | 443,924 | +0.01(+0.00%) |
May 16, 2022 | 330.35 | 330.35 | 321.15 | 326.71 | 386,034 | -4.36(-1.32%) |
May 13, 2022 | 322.14 | 333.61 | 320.88 | 331.07 | 544,843 | +12.71(+3.99%) |
May 12, 2022 | 313.74 | 328.00 | 311.85 | 318.36 | 726,887 | +2.64(+0.84%) |
May 11, 2022 | 325.15 | 325.90 | 315.12 | 315.72 | 528,817 | -10.28(-3.15%) |
May 10, 2022 | 328.79 | 332.10 | 317.65 | 326.00 | 525,051 | +2.06(+0.64%) |
May 09, 2022 | 325.84 | 329.06 | 321.88 | 323.94 | 614,702 | -7.95(-2.40%) |
May 06, 2022 | 329.79 | 336.00 | 325.59 | 331.90 | 620,578 | +0.10(+0.03%) |
May 05, 2022 | 337.72 | 342.05 | 330.10 | 331.80 | 609,113 | -11.18(-3.26%) |
May 04, 2022 | 335.10 | 343.96 | 328.02 | 342.98 | 626,725 | +9.09(+2.72%) |
May 03, 2022 | 339.17 | 339.17 | 329.76 | 333.89 | 631,381 | -7.07(-2.07%) |
May 02, 2022 | 331.93 | 342.07 | 327.77 | 340.96 | 754,947 | +12.74(+3.88%) |
Apr 29, 2022 | 337.72 | 338.78 | 328.07 | 328.22 | 904,111 | -15.42(-4.49%) |
Apr 28, 2022 | 340.79 | 351.22 | 325.92 | 343.64 | 1,995,969 | -18.48(-5.10%) |
Apr 27, 2022 | 359.29 | 366.72 | 357.60 | 362.12 | 731,520 | +3.09(+0.86%) |
Apr 26, 2022 | 366.42 | 368.94 | 356.01 | 359.03 | 736,271 | -8.19(-2.23%) |
Apr 25, 2022 | 366.29 | 368.36 | 358.69 | 367.21 | 698,439 | -0.65(-0.18%) |
Apr 22, 2022 | 379.67 | 381.30 | 367.10 | 367.86 | 296,439 | -11.82(-3.11%) |
Apr 21, 2022 | 387.92 | 391.11 | 379.49 | 379.68 | 377,413 | -5.33(-1.38%) |
Apr 20, 2022 | 383.21 | 386.06 | 378.82 | 385.01 | 333,853 | +2.34(+0.61%) |
Apr 19, 2022 | 367.62 | 386.21 | 367.62 | 382.67 | 437,404 | +14.17(+3.84%) |
Apr 18, 2022 | 373.28 | 376.88 | 365.90 | 368.50 | 349,517 | -7.53(-2.00%) |
Apr 14, 2022 | 379.62 | 381.75 | 375.70 | 376.03 | 263,603 | -4.78(-1.25%) |
Apr 13, 2022 | 376.56 | 381.08 | 374.84 | 380.81 | 393,007 | +3.49(+0.92%) |
Apr 12, 2022 | 379.30 | 384.97 | 376.86 | 377.32 | 453,020 | +0.63(+0.17%) |
Apr 11, 2022 | 377.83 | 384.35 | 374.30 | 376.69 | 437,971 | -6.67(-1.74%) |
Apr 08, 2022 | 392.45 | 392.45 | 382.62 | 383.36 | 712,309 | -2.53(-0.66%) |
Apr 07, 2022 | 378.07 | 387.36 | 375.58 | 385.90 | 486,012 | +6.12(+1.61%) |
Apr 06, 2022 | 376.38 | 381.68 | 367.50 | 379.78 | 603,674 | -0.07(-0.02%) |
Apr 05, 2022 | 382.60 | 391.61 | 379.70 | 379.85 | 589,094 | -12.25(-3.13%) |
Apr 04, 2022 | 386.48 | 393.13 | 381.90 | 392.10 | 603,958 | +6.42(+1.66%) |
Apr 01, 2022 | 393.63 | 394.03 | 378.93 | 385.68 | 647,214 | -9.55(-2.42%) |
Mar 31, 2022 | 396.93 | 398.19 | 392.98 | 395.23 | 762,967 | +0.72(+0.18%) |
Mar 30, 2022 | 400.10 | 401.38 | 391.31 | 394.51 | 355,989 | -5.57(-1.39%) |
Mar 29, 2022 | 390.81 | 402.52 | 390.00 | 400.08 | 541,319 | +12.57(+3.24%) |
Mar 28, 2022 | 386.07 | 388.06 | 377.09 | 387.52 | 515,940 | +4.20(+1.10%) |
Mar 25, 2022 | 382.57 | 383.31 | 375.05 | 383.31 | 503,212 | +1.50(+0.39%) |
Mar 24, 2022 | 383.47 | 383.47 | 375.37 | 381.82 | 298,134 | -0.72(-0.19%) |
Mar 23, 2022 | 385.08 | 386.20 | 378.85 | 382.54 | 332,223 | -2.81(-0.73%) |
Mar 22, 2022 | 389.26 | 390.01 | 382.80 | 385.34 | 512,741 | -3.13(-0.80%) |
Mar 21, 2022 | 403.31 | 406.40 | 384.71 | 388.47 | 451,969 | -15.16(-3.76%) |
Mar 18, 2022 | 397.96 | 404.42 | 397.96 | 403.63 | 443,808 | +6.02(+1.51%) |
Mar 17, 2022 | 393.28 | 398.63 | 390.82 | 397.61 | 303,131 | +3.88(+0.98%) |
Mar 16, 2022 | 381.76 | 393.78 | 379.81 | 393.73 | 466,746 | +15.11(+3.99%) |
Mar 15, 2022 | 376.21 | 382.57 | 375.56 | 378.62 | 320,403 | +3.62(+0.97%) |
Mar 14, 2022 | 374.79 | 381.98 | 370.20 | 375.00 | 287,794 | +0.88(+0.24%) |
Mar 11, 2022 | 381.16 | 383.07 | 371.15 | 374.12 | 343,754 | -6.56(-1.72%) |
Mar 10, 2022 | 382.67 | 383.44 | 376.04 | 380.67 | 263,121 | -3.92(-1.02%) |
Mar 09, 2022 | 381.26 | 388.88 | 376.92 | 384.60 | 592,202 | +3.91(+1.03%) |
Mar 08, 2022 | 383.44 | 397.14 | 379.45 | 380.68 | 425,834 | -6.70(-1.73%) |
Mar 07, 2022 | 400.55 | 404.69 | 387.37 | 387.38 | 564,110 | -13.21(-3.30%) |
Mar 04, 2022 | 389.89 | 401.60 | 388.08 | 400.59 | 490,249 | +10.69(+2.74%) |
Mar 03, 2022 | 411.65 | 411.65 | 389.10 | 389.90 | 546,217 | -19.93(-4.86%) |
Mar 02, 2022 | 411.84 | 417.27 | 400.89 | 409.83 | 690,528 | -8.68(-2.07%) |