Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 302.70 | 302.70 | 289.10 | 290.22 | 617,795 | -14.86(-4.87%) |
May 27, 2022 | 299.58 | 306.11 | 297.29 | 305.08 | 642,755 | +6.06(+2.03%) |
May 26, 2022 | 306.00 | 306.00 | 292.79 | 299.02 | 590,440 | -15.66(-4.98%) |
May 25, 2022 | 311.59 | 315.91 | 308.88 | 314.68 | 383,798 | +2.09(+0.67%) |
May 24, 2022 | 313.11 | 313.77 | 304.82 | 312.59 | 280,617 | +0.78(+0.25%) |
May 23, 2022 | 312.24 | 314.65 | 308.91 | 311.81 | 316,251 | +2.28(+0.74%) |
May 20, 2022 | 309.35 | 314.50 | 301.32 | 309.53 | 392,018 | +0.21(+0.07%) |
May 19, 2022 | 299.88 | 313.98 | 299.88 | 309.32 | 482,254 | +5.32(+1.75%) |
May 18, 2022 | 305.89 | 307.66 | 300.13 | 304.00 | 600,193 | -3.68(-1.20%) |
May 17, 2022 | 306.13 | 310.81 | 302.55 | 307.68 | 389,224 | +4.10(+1.35%) |
May 16, 2022 | 294.93 | 307.35 | 294.02 | 303.58 | 425,460 | +7.69(+2.60%) |
May 13, 2022 | 290.88 | 296.71 | 288.09 | 295.89 | 290,063 | +6.18(+2.13%) |
May 12, 2022 | 288.60 | 290.00 | 283.02 | 289.71 | 355,709 | +1.17(+0.41%) |
May 11, 2022 | 291.20 | 301.28 | 288.25 | 288.54 | 434,744 | -3.96(-1.35%) |
May 10, 2022 | 299.62 | 299.62 | 289.04 | 292.50 | 434,077 | -4.00(-1.35%) |
May 09, 2022 | 304.35 | 305.64 | 295.56 | 296.50 | 406,833 | -11.61(-3.77%) |
May 06, 2022 | 307.94 | 314.64 | 305.34 | 308.11 | 311,769 | -3.45(-1.11%) |
May 05, 2022 | 311.33 | 313.20 | 305.46 | 311.56 | 401,357 | -0.54(-0.17%) |
May 04, 2022 | 308.88 | 313.27 | 302.44 | 312.10 | 306,599 | +5.08(+1.65%) |
May 03, 2022 | 308.17 | 312.90 | 306.02 | 307.02 | 287,386 | +0.57(+0.19%) |
May 02, 2022 | 316.69 | 316.69 | 301.84 | 306.45 | 434,556 | -7.00(-2.23%) |
Apr 29, 2022 | 312.67 | 318.98 | 311.33 | 313.45 | 491,682 | -1.93(-0.61%) |
Apr 28, 2022 | 321.45 | 325.00 | 310.35 | 315.38 | 707,053 | -8.46(-2.61%) |
Apr 27, 2022 | 322.95 | 328.33 | 319.47 | 323.84 | 555,621 | +2.29(+0.71%) |
Apr 26, 2022 | 323.93 | 326.89 | 321.38 | 321.55 | 388,574 | -5.17(-1.58%) |
Apr 25, 2022 | 324.65 | 327.63 | 320.47 | 326.72 | 317,499 | +1.54(+0.47%) |
Apr 22, 2022 | 338.73 | 338.73 | 324.68 | 325.18 | 470,647 | -15.58(-4.57%) |
Apr 21, 2022 | 348.95 | 350.19 | 338.91 | 340.76 | 242,100 | -6.77(-1.95%) |
Apr 20, 2022 | 338.09 | 348.56 | 337.19 | 347.53 | 338,967 | +11.96(+3.56%) |
Apr 19, 2022 | 335.40 | 337.22 | 332.51 | 335.57 | 311,381 | +2.81(+0.84%) |
Apr 18, 2022 | 336.21 | 336.32 | 331.40 | 332.76 | 222,835 | -3.18(-0.95%) |
Apr 14, 2022 | 335.65 | 342.38 | 335.57 | 335.94 | 232,771 | +1.77(+0.53%) |
Apr 13, 2022 | 331.71 | 335.46 | 330.58 | 334.17 | 291,762 | +2.29(+0.69%) |
Apr 12, 2022 | 333.18 | 337.69 | 331.03 | 331.88 | 261,346 | -1.18(-0.35%) |
Apr 11, 2022 | 339.13 | 342.99 | 332.72 | 333.06 | 396,822 | -4.54(-1.34%) |
Apr 08, 2022 | 342.28 | 343.49 | 336.95 | 337.60 | 366,418 | -4.70(-1.37%) |
Apr 07, 2022 | 337.64 | 343.82 | 336.69 | 342.30 | 283,398 | +3.58(+1.06%) |
Apr 06, 2022 | 329.46 | 339.20 | 328.31 | 338.72 | 377,362 | +9.43(+2.86%) |
Apr 05, 2022 | 327.05 | 334.45 | 324.79 | 329.29 | 354,812 | +0.62(+0.19%) |
Apr 04, 2022 | 338.40 | 340.53 | 327.51 | 328.67 | 447,406 | -10.74(-3.16%) |
Apr 01, 2022 | 335.65 | 340.95 | 334.10 | 339.41 | 261,192 | +5.82(+1.74%) |
Mar 31, 2022 | 339.60 | 341.05 | 333.33 | 333.59 | 388,250 | -7.79(-2.28%) |
Mar 30, 2022 | 343.65 | 345.01 | 339.80 | 341.38 | 222,250 | -2.05(-0.60%) |
Mar 29, 2022 | 345.09 | 345.09 | 338.96 | 343.43 | 223,037 | +0.82(+0.24%) |
Mar 28, 2022 | 341.12 | 343.71 | 339.87 | 342.61 | 317,567 | +2.50(+0.74%) |
Mar 25, 2022 | 337.74 | 340.36 | 335.03 | 340.11 | 217,679 | +2.61(+0.77%) |
Mar 24, 2022 | 332.92 | 337.97 | 331.97 | 337.50 | 393,882 | +5.64(+1.70%) |
Mar 23, 2022 | 335.16 | 338.26 | 331.45 | 331.86 | 295,628 | -6.31(-1.87%) |
Mar 22, 2022 | 338.70 | 341.46 | 335.92 | 338.17 | 240,205 | +0.83(+0.25%) |
Mar 21, 2022 | 343.35 | 347.62 | 335.18 | 337.34 | 403,289 | -6.01(-1.75%) |
Mar 18, 2022 | 336.69 | 344.69 | 330.70 | 343.35 | 810,617 | +5.94(+1.76%) |
Mar 17, 2022 | 327.98 | 337.44 | 327.51 | 337.41 | 421,663 | +7.56(+2.29%) |
Mar 16, 2022 | 329.02 | 334.31 | 323.56 | 329.85 | 512,101 | +2.08(+0.63%) |
Mar 15, 2022 | 312.45 | 328.36 | 308.67 | 327.77 | 560,016 | +19.07(+6.18%) |
Mar 14, 2022 | 316.51 | 317.01 | 306.54 | 308.70 | 397,598 | -4.41(-1.41%) |
Mar 11, 2022 | 317.00 | 319.90 | 312.20 | 313.11 | 290,888 | -3.11(-0.98%) |
Mar 10, 2022 | 308.78 | 317.03 | 306.36 | 316.22 | 439,626 | +3.97(+1.27%) |
Mar 09, 2022 | 315.84 | 317.36 | 309.04 | 312.25 | 460,483 | +3.68(+1.19%) |
Mar 08, 2022 | 308.59 | 312.27 | 300.40 | 308.57 | 623,058 | -3.25(-1.04%) |
Mar 07, 2022 | 321.00 | 321.00 | 308.35 | 311.82 | 573,560 | -11.81(-3.65%) |
Mar 04, 2022 | 306.13 | 324.58 | 304.78 | 323.63 | 559,012 | +9.51(+3.03%) |
Mar 03, 2022 | 309.42 | 316.42 | 306.53 | 314.12 | 589,429 | +5.61(+1.82%) |
Mar 02, 2022 | 315.00 | 323.37 | 307.15 | 308.51 | 1,055,606 | -3.37(-1.08%) |