Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 318.16 | 320.24 | 307.95 | 309.30 | 393,970 | -13.80(-4.27%) |
May 27, 2022 | 318.45 | 323.67 | 313.63 | 323.10 | 318,703 | +7.13(+2.26%) |
May 26, 2022 | 316.28 | 320.15 | 314.49 | 315.97 | 253,789 | -0.81(-0.26%) |
May 25, 2022 | 312.64 | 318.67 | 310.76 | 316.78 | 119,301 | +3.30(+1.05%) |
May 24, 2022 | 324.18 | 325.50 | 310.08 | 313.48 | 237,154 | -4.60(-1.45%) |
May 23, 2022 | 324.09 | 324.79 | 317.50 | 318.08 | 282,718 | -6.61(-2.04%) |
May 20, 2022 | 316.96 | 325.52 | 315.41 | 324.69 | 261,207 | +4.72(+1.48%) |
May 19, 2022 | 310.81 | 321.22 | 308.13 | 319.97 | 220,423 | +15.26(+5.01%) |
May 18, 2022 | 315.67 | 319.05 | 302.24 | 304.71 | 255,499 | -11.20(-3.55%) |
May 17, 2022 | 317.01 | 318.39 | 310.00 | 315.91 | 222,838 | +7.01(+2.27%) |
May 16, 2022 | 310.92 | 314.68 | 306.39 | 308.90 | 250,038 | -2.74(-0.88%) |
May 13, 2022 | 312.56 | 314.50 | 302.69 | 311.64 | 487,640 | +21.35(+7.35%) |
May 12, 2022 | 282.46 | 295.05 | 281.65 | 290.29 | 270,546 | +5.95(+2.09%) |
May 11, 2022 | 294.51 | 300.80 | 284.18 | 284.34 | 351,996 | -15.07(-5.03%) |
May 10, 2022 | 290.82 | 307.47 | 290.82 | 299.41 | 696,366 | +29.83(+11.07%) |
May 09, 2022 | 298.76 | 308.84 | 267.35 | 269.58 | 1,115,404 | -46.85(-14.81%) |
May 06, 2022 | 313.56 | 317.48 | 306.79 | 316.43 | 482,370 | -3.91(-1.22%) |
May 05, 2022 | 306.03 | 327.14 | 306.03 | 320.34 | 1,007,521 | +27.41(+9.36%) |
May 04, 2022 | 296.51 | 297.02 | 284.23 | 292.93 | 322,022 | -3.96(-1.33%) |
May 03, 2022 | 300.65 | 302.58 | 293.17 | 296.89 | 313,707 | +3.54(+1.21%) |
May 02, 2022 | 286.34 | 296.25 | 286.34 | 293.35 | 283,665 | +6.03(+2.10%) |
Apr 29, 2022 | 285.39 | 290.40 | 285.39 | 287.32 | 312,666 | -0.61(-0.21%) |
Apr 28, 2022 | 290.21 | 291.15 | 279.31 | 287.93 | 379,732 | -2.24(-0.77%) |
Apr 27, 2022 | 294.19 | 299.76 | 288.79 | 290.17 | 317,606 | -13.42(-4.42%) |
Apr 26, 2022 | 318.90 | 322.02 | 302.25 | 303.59 | 402,198 | -16.13(-5.05%) |
Apr 25, 2022 | 309.17 | 320.25 | 308.82 | 319.72 | 238,190 | +7.32(+2.34%) |
Apr 22, 2022 | 317.99 | 320.38 | 312.00 | 312.40 | 176,419 | -3.45(-1.09%) |
Apr 21, 2022 | 323.28 | 325.11 | 315.25 | 315.85 | 162,339 | -5.53(-1.72%) |
Apr 20, 2022 | 328.09 | 328.72 | 321.06 | 321.38 | 156,658 | +0.04(+0.01%) |
Apr 19, 2022 | 321.49 | 322.94 | 317.83 | 321.34 | 188,782 | +4.39(+1.39%) |
Apr 18, 2022 | 321.91 | 322.42 | 314.77 | 316.95 | 104,494 | -5.87(-1.82%) |
Apr 14, 2022 | 321.63 | 324.34 | 320.18 | 322.82 | 196,760 | -0.15(-0.05%) |
Apr 13, 2022 | 321.83 | 325.42 | 321.09 | 322.97 | 218,119 | +2.97(+0.93%) |
Apr 12, 2022 | 325.36 | 327.26 | 317.58 | 320.00 | 241,362 | -1.96(-0.61%) |
Apr 11, 2022 | 331.01 | 333.54 | 319.67 | 321.96 | 240,335 | -6.24(-1.90%) |
Apr 08, 2022 | 327.84 | 336.88 | 327.34 | 328.20 | 210,420 | -0.57(-0.17%) |
Apr 07, 2022 | 335.21 | 336.75 | 325.17 | 328.77 | 274,948 | +1.94(+0.59%) |
Apr 06, 2022 | 320.90 | 328.51 | 319.21 | 326.83 | 162,635 | +3.01(+0.93%) |
Apr 05, 2022 | 327.75 | 331.22 | 321.59 | 323.82 | 203,786 | -0.59(-0.18%) |
Apr 04, 2022 | 329.87 | 330.06 | 323.41 | 324.41 | 210,758 | -0.99(-0.30%) |
Apr 01, 2022 | 315.72 | 325.75 | 315.72 | 325.40 | 237,103 | +10.09(+3.20%) |
Mar 31, 2022 | 313.16 | 320.70 | 310.91 | 315.31 | 144,525 | +1.83(+0.58%) |
Mar 30, 2022 | 309.82 | 316.00 | 308.68 | 313.48 | 206,303 | +6.21(+2.02%) |
Mar 29, 2022 | 307.33 | 309.27 | 305.01 | 307.27 | 235,319 | +5.67(+1.88%) |
Mar 28, 2022 | 296.39 | 302.74 | 293.47 | 301.60 | 174,687 | +0.60(+0.20%) |
Mar 25, 2022 | 308.92 | 310.11 | 299.62 | 301.00 | 306,236 | -13.43(-4.27%) |
Mar 24, 2022 | 319.25 | 322.78 | 311.74 | 314.43 | 682,556 | +1.39(+0.44%) |
Mar 23, 2022 | 310.00 | 320.86 | 303.51 | 313.04 | 604,944 | -4.17(-1.31%) |
Mar 22, 2022 | 302.91 | 317.21 | 300.85 | 317.21 | 427,370 | +18.71(+6.27%) |
Mar 21, 2022 | 305.48 | 306.42 | 295.70 | 298.50 | 267,288 | -11.41(-3.68%) |
Mar 18, 2022 | 297.80 | 311.04 | 297.80 | 309.91 | 305,966 | +7.81(+2.59%) |
Mar 17, 2022 | 298.04 | 302.92 | 297.29 | 302.10 | 112,265 | +1.65(+0.55%) |
Mar 16, 2022 | 294.77 | 300.50 | 291.72 | 300.45 | 146,436 | +13.98(+4.88%) |
Mar 15, 2022 | 276.21 | 286.98 | 276.02 | 286.47 | 211,262 | +7.34(+2.63%) |
Mar 14, 2022 | 280.76 | 287.26 | 276.09 | 279.13 | 198,043 | +0.90(+0.32%) |
Mar 11, 2022 | 286.28 | 286.28 | 277.12 | 278.23 | 158,294 | -1.46(-0.52%) |
Mar 10, 2022 | 277.59 | 282.45 | 275.38 | 279.69 | 123,529 | +1.92(+0.69%) |
Mar 09, 2022 | 273.93 | 280.89 | 272.85 | 277.77 | 285,391 | +14.18(+5.38%) |
Mar 08, 2022 | 264.88 | 269.00 | 256.44 | 263.59 | 334,679 | -6.22(-2.31%) |
Mar 07, 2022 | 266.80 | 277.80 | 264.29 | 269.81 | 237,408 | +3.66(+1.38%) |
Mar 04, 2022 | 265.13 | 272.24 | 264.69 | 266.15 | 304,908 | -6.18(-2.27%) |
Mar 03, 2022 | 282.13 | 282.99 | 268.52 | 272.33 | 450,617 | -19.03(-6.53%) |
Mar 02, 2022 | 293.19 | 294.62 | 287.17 | 291.36 | 169,222 | -3.21(-1.09%) |