Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 280.56 | 282.41 | 267.38 | 272.79 | 826,994 | -7.57(-2.70%) |
May 27, 2022 | 269.70 | 281.84 | 269.20 | 280.36 | 599,658 | +13.92(+5.22%) |
May 26, 2022 | 254.33 | 269.78 | 250.43 | 266.44 | 724,993 | +12.99(+5.13%) |
May 25, 2022 | 248.19 | 256.75 | 244.63 | 253.45 | 528,705 | +5.22(+2.10%) |
May 24, 2022 | 251.76 | 251.76 | 242.49 | 248.23 | 489,813 | -7.40(-2.89%) |
May 23, 2022 | 258.37 | 259.42 | 245.85 | 255.63 | 722,887 | -1.18(-0.46%) |
May 20, 2022 | 257.26 | 261.52 | 245.78 | 256.81 | 838,750 | +4.63(+1.84%) |
May 19, 2022 | 237.25 | 263.89 | 237.25 | 252.18 | 1,132,009 | +13.38(+5.60%) |
May 18, 2022 | 232.87 | 252.93 | 232.25 | 238.80 | 1,000,808 | -0.55(-0.23%) |
May 17, 2022 | 231.61 | 239.51 | 230.00 | 239.35 | 854,444 | +16.56(+7.43%) |
May 16, 2022 | 229.98 | 233.50 | 221.99 | 222.79 | 591,109 | -9.46(-4.07%) |
May 13, 2022 | 221.07 | 236.64 | 220.33 | 232.25 | 1,145,145 | +20.33(+9.59%) |
May 12, 2022 | 212.70 | 227.17 | 207.00 | 211.92 | 1,259,380 | -4.60(-2.12%) |
May 11, 2022 | 232.00 | 237.83 | 215.70 | 216.52 | 1,094,159 | -17.28(-7.39%) |
May 10, 2022 | 238.03 | 242.94 | 224.03 | 233.80 | 1,085,949 | +8.44(+3.75%) |
May 09, 2022 | 246.28 | 250.98 | 221.09 | 225.36 | 1,164,081 | -26.45(-10.50%) |
May 06, 2022 | 264.11 | 264.11 | 250.00 | 251.81 | 599,405 | -14.42(-5.42%) |
May 05, 2022 | 280.89 | 283.20 | 261.44 | 266.23 | 874,346 | -18.37(-6.45%) |
May 04, 2022 | 265.83 | 284.89 | 261.25 | 284.60 | 1,027,431 | +21.93(+8.35%) |
May 03, 2022 | 255.79 | 265.65 | 246.26 | 262.67 | 1,140,574 | +7.36(+2.88%) |
May 02, 2022 | 250.50 | 256.52 | 245.60 | 255.31 | 1,055,699 | +4.90(+1.96%) |
Apr 29, 2022 | 253.38 | 260.64 | 249.70 | 250.41 | 763,654 | -4.00(-1.57%) |
Apr 28, 2022 | 256.16 | 259.62 | 241.56 | 254.41 | 1,331,974 | +4.93(+1.98%) |
Apr 27, 2022 | 250.79 | 263.36 | 246.37 | 249.48 | 1,156,516 | +4.72(+1.93%) |
Apr 26, 2022 | 252.22 | 253.81 | 244.74 | 244.76 | 943,468 | -8.73(-3.44%) |
Apr 25, 2022 | 247.77 | 255.60 | 245.06 | 253.49 | 835,672 | +1.91(+0.76%) |
Apr 22, 2022 | 254.50 | 261.50 | 249.84 | 251.58 | 1,781,652 | -2.57(-1.01%) |
Apr 21, 2022 | 284.61 | 285.53 | 253.35 | 254.15 | 1,407,954 | -27.46(-9.75%) |
Apr 20, 2022 | 309.99 | 309.99 | 280.23 | 281.61 | 973,170 | -23.21(-7.61%) |
Apr 19, 2022 | 305.00 | 307.52 | 293.69 | 304.82 | 706,136 | +2.55(+0.84%) |
Apr 18, 2022 | 299.85 | 305.17 | 296.34 | 302.27 | 403,988 | +1.61(+0.54%) |
Apr 14, 2022 | 310.30 | 314.00 | 300.58 | 300.66 | 568,146 | -7.34(-2.38%) |
Apr 13, 2022 | 304.25 | 311.39 | 300.76 | 308.00 | 459,630 | +6.55(+2.17%) |
Apr 12, 2022 | 307.40 | 311.94 | 300.43 | 301.45 | 584,084 | +1.42(+0.47%) |
Apr 11, 2022 | 299.49 | 305.72 | 291.96 | 300.03 | 839,351 | -1.55(-0.51%) |
Apr 08, 2022 | 312.93 | 313.90 | 299.29 | 301.58 | 699,818 | -13.35(-4.24%) |
Apr 07, 2022 | 319.59 | 329.29 | 309.06 | 314.93 | 795,342 | -5.23(-1.63%) |
Apr 06, 2022 | 322.00 | 327.00 | 311.62 | 320.16 | 797,429 | -8.53(-2.60%) |
Apr 05, 2022 | 337.36 | 344.61 | 323.16 | 328.69 | 922,111 | -6.62(-1.97%) |
Apr 04, 2022 | 325.56 | 341.93 | 323.51 | 335.31 | 812,449 | +12.48(+3.87%) |
Apr 01, 2022 | 319.15 | 334.76 | 318.00 | 322.83 | 834,346 | +0.46(+0.14%) |
Mar 31, 2022 | 318.15 | 328.87 | 314.58 | 322.37 | 1,203,895 | +8.14(+2.59%) |
Mar 30, 2022 | 330.12 | 334.78 | 313.14 | 314.23 | 1,158,171 | -10.27(-3.16%) |
Mar 29, 2022 | 331.75 | 334.40 | 310.71 | 324.50 | 1,714,672 | -8.57(-2.57%) |
Mar 28, 2022 | 332.67 | 339.80 | 320.44 | 333.07 | 1,184,970 | -2.20(-0.66%) |
Mar 25, 2022 | 336.38 | 338.96 | 321.73 | 335.27 | 859,309 | -2.47(-0.73%) |
Mar 24, 2022 | 330.81 | 338.32 | 315.00 | 337.74 | 1,044,492 | +10.47(+3.20%) |
Mar 23, 2022 | 316.19 | 340.00 | 315.00 | 327.27 | 1,052,638 | +2.16(+0.66%) |
Mar 22, 2022 | 314.53 | 328.28 | 313.47 | 325.11 | 1,040,557 | +13.03(+4.18%) |
Mar 21, 2022 | 314.13 | 320.00 | 304.64 | 312.08 | 981,980 | -0.43(-0.14%) |
Mar 18, 2022 | 297.25 | 318.35 | 292.38 | 312.51 | 3,625,279 | -2.09(-0.66%) |
Mar 17, 2022 | 317.47 | 323.70 | 307.18 | 314.60 | 1,602,369 | -19.56(-5.85%) |
Mar 16, 2022 | 319.52 | 334.17 | 315.71 | 334.16 | 1,198,339 | +18.41(+5.83%) |
Mar 15, 2022 | 298.08 | 316.92 | 290.70 | 315.75 | 843,588 | +17.24(+5.78%) |
Mar 14, 2022 | 309.26 | 316.72 | 291.07 | 298.51 | 797,539 | -19.42(-6.11%) |
Mar 11, 2022 | 322.05 | 331.78 | 313.00 | 317.93 | 998,363 | +2.80(+0.89%) |
Mar 10, 2022 | 324.10 | 325.14 | 302.31 | 315.13 | 1,454,938 | -11.85(-3.62%) |
Mar 09, 2022 | 321.20 | 335.57 | 310.17 | 326.98 | 1,328,410 | -1.93(-0.59%) |
Mar 08, 2022 | 303.64 | 335.18 | 301.20 | 328.91 | 2,396,796 | +31.02(+10.41%) |
Mar 07, 2022 | 303.34 | 316.56 | 297.08 | 297.89 | 1,184,050 | +4.66(+1.59%) |
Mar 04, 2022 | 301.10 | 312.28 | 291.09 | 293.23 | 973,635 | -8.59(-2.85%) |
Mar 03, 2022 | 316.00 | 317.50 | 299.00 | 301.82 | 842,446 | -12.64(-4.02%) |
Mar 02, 2022 | 322.31 | 324.09 | 306.41 | 314.46 | 1,140,729 | -10.17(-3.13%) |