Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 304.19 | 306.42 | 299.53 | 303.42 | 61,853,616 | -0.81(-0.27%) |
May 27, 2022 | 297.77 | 304.37 | 297.65 | 304.22 | 68,064,168 | +9.62(+3.26%) |
May 26, 2022 | 285.86 | 296.17 | 285.57 | 294.61 | 60,367,668 | +7.94(+2.77%) |
May 25, 2022 | 281.20 | 288.76 | 281.00 | 286.67 | 68,987,464 | +3.96(+1.40%) |
May 24, 2022 | 283.58 | 284.30 | 277.80 | 282.71 | 74,627,512 | -6.14(-2.13%) |
May 23, 2022 | 285.18 | 289.23 | 282.76 | 288.85 | 64,472,136 | +4.72(+1.66%) |
May 20, 2022 | 288.50 | 289.17 | 275.79 | 284.13 | 91,823,624 | -0.89(-0.31%) |
May 19, 2022 | 284.73 | 289.75 | 283.04 | 285.01 | 81,321,968 | -1.54(-0.54%) |
May 18, 2022 | 296.78 | 297.48 | 285.28 | 286.55 | 80,661,400 | -14.79(-4.91%) |
May 17, 2022 | 299.65 | 301.72 | 295.81 | 301.34 | 63,628,988 | +7.61(+2.59%) |
May 16, 2022 | 295.42 | 297.49 | 292.44 | 293.73 | 60,066,680 | -3.44(-1.16%) |
May 13, 2022 | 291.06 | 298.22 | 289.44 | 297.18 | 85,300,368 | +10.62(+3.71%) |
May 12, 2022 | 282.92 | 291.08 | 280.44 | 286.56 | 122,576,760 | -0.68(-0.24%) |
May 11, 2022 | 293.73 | 299.29 | 286.36 | 287.24 | 143,131,280 | -8.78(-2.97%) |
May 10, 2022 | 299.71 | 300.94 | 291.89 | 296.01 | 126,002,296 | +3.55(+1.21%) |
May 09, 2022 | 298.69 | 304.47 | 291.06 | 292.46 | 115,141,504 | -11.91(-3.91%) |
May 06, 2022 | 306.04 | 310.12 | 300.29 | 304.37 | 141,810,944 | -3.69(-1.20%) |
May 05, 2022 | 320.04 | 320.12 | 304.74 | 308.06 | 156,863,040 | -16.34(-5.04%) |
May 04, 2022 | 314.27 | 325.08 | 308.94 | 324.40 | 117,814,384 | +10.61(+3.38%) |
May 03, 2022 | 313.48 | 316.10 | 311.00 | 313.79 | 79,337,472 | +0.33(+0.11%) |
May 02, 2022 | 307.89 | 313.69 | 304.76 | 313.46 | 117,276,584 | +5.15(+1.67%) |
Apr 29, 2022 | 318.59 | 322.06 | 307.67 | 308.31 | 93,539,728 | -14.53(-4.50%) |
Apr 28, 2022 | 316.77 | 324.69 | 312.51 | 322.83 | 100,985,304 | +11.07(+3.55%) |
Apr 27, 2022 | 312.24 | 317.79 | 310.03 | 311.76 | 112,830,832 | -0.37(-0.12%) |
Apr 26, 2022 | 322.30 | 322.49 | 311.86 | 312.14 | 107,282,208 | -12.24(-3.77%) |
Apr 25, 2022 | 318.62 | 324.69 | 317.34 | 324.38 | 103,257,136 | +4.11(+1.28%) |
Apr 22, 2022 | 329.04 | 330.27 | 319.83 | 320.27 | 84,082,968 | -8.61(-2.62%) |
Apr 21, 2022 | 339.74 | 342.38 | 327.94 | 328.88 | 76,987,616 | -6.95(-2.07%) |
Apr 20, 2022 | 341.61 | 342.08 | 334.60 | 335.83 | 66,372,080 | -4.97(-1.46%) |
Apr 19, 2022 | 332.70 | 341.38 | 331.66 | 340.80 | 57,258,256 | +7.45(+2.23%) |
Apr 18, 2022 | 332.03 | 335.66 | 330.49 | 333.35 | 59,801,068 | +0.26(+0.08%) |
Apr 14, 2022 | 340.97 | 341.50 | 332.87 | 333.09 | 74,897,840 | -7.80(-2.29%) |
Apr 13, 2022 | 334.44 | 341.95 | 333.71 | 340.89 | 62,186,136 | +6.79(+2.03%) |
Apr 12, 2022 | 340.31 | 342.20 | 332.70 | 334.10 | 73,813,648 | -1.42(-0.42%) |
Apr 11, 2022 | 339.37 | 340.30 | 335.16 | 335.51 | 66,993,860 | -8.13(-2.37%) |
Apr 08, 2022 | 346.76 | 347.52 | 343.00 | 343.64 | 62,949,984 | -4.87(-1.40%) |
Apr 07, 2022 | 346.68 | 350.73 | 343.19 | 348.51 | 64,721,832 | +0.83(+0.24%) |
Apr 06, 2022 | 350.04 | 351.15 | 345.03 | 347.69 | 91,610,472 | -7.72(-2.17%) |
Apr 05, 2022 | 362.01 | 362.73 | 354.25 | 355.40 | 63,681,296 | -8.07(-2.22%) |
Apr 04, 2022 | 356.99 | 363.48 | 356.72 | 363.47 | 47,171,200 | +7.33(+2.06%) |
Apr 01, 2022 | 357.09 | 357.87 | 352.93 | 356.14 | 56,083,848 | -0.68(-0.19%) |
Mar 31, 2022 | 361.45 | 361.80 | 355.97 | 356.82 | 68,062,992 | -4.48(-1.24%) |
Mar 30, 2022 | 363.44 | 365.13 | 359.80 | 361.30 | 70,089,312 | -4.04(-1.10%) |
Mar 29, 2022 | 363.08 | 365.96 | 360.29 | 365.33 | 69,200,440 | +6.18(+1.72%) |
Mar 28, 2022 | 353.67 | 359.25 | 352.42 | 359.15 | 57,671,996 | +5.47(+1.55%) |
Mar 25, 2022 | 353.92 | 354.98 | 349.34 | 353.68 | 58,604,732 | -0.30(-0.08%) |
Mar 24, 2022 | 348.22 | 354.02 | 346.05 | 353.98 | 54,360,132 | +7.70(+2.22%) |
Mar 23, 2022 | 348.43 | 352.02 | 346.22 | 346.28 | 71,865,440 | -5.05(-1.44%) |
Mar 22, 2022 | 345.06 | 352.20 | 344.68 | 351.33 | 64,223,512 | +6.77(+1.97%) |
Mar 21, 2022 | 344.68 | 346.92 | 340.12 | 344.56 | 74,898,592 | -0.96(-0.28%) |
Mar 18, 2022 | 336.92 | 345.81 | 335.75 | 345.52 | 87,076,008 | +6.93(+2.05%) |
Mar 17, 2022 | 332.62 | 338.65 | 331.31 | 338.59 | 69,283,584 | +4.05(+1.21%) |
Mar 16, 2022 | 326.53 | 334.65 | 322.82 | 334.54 | 106,977,160 | +11.96(+3.71%) |
Mar 15, 2022 | 315.43 | 323.36 | 313.81 | 322.57 | 77,731,952 | +9.81(+3.14%) |
Mar 14, 2022 | 317.64 | 321.04 | 312.06 | 312.76 | 81,131,096 | -6.12(-1.92%) |
Mar 11, 2022 | 328.64 | 328.95 | 318.40 | 318.89 | 67,373,656 | -6.89(-2.12%) |
Mar 10, 2022 | 325.20 | 326.86 | 321.16 | 325.78 | 70,513,144 | -3.52(-1.07%) |
Mar 09, 2022 | 326.11 | 330.66 | 323.50 | 329.30 | 65,196,332 | +11.38(+3.58%) |
Mar 08, 2022 | 318.54 | 327.55 | 314.50 | 317.92 | 118,160,304 | -1.42(-0.45%) |
Mar 07, 2022 | 331.56 | 332.73 | 319.13 | 319.34 | 91,148,456 | -12.23(-3.69%) |
Mar 04, 2022 | 334.07 | 335.51 | 329.23 | 331.57 | 79,217,584 | -4.88(-1.45%) |
Mar 03, 2022 | 343.98 | 344.09 | 334.57 | 336.44 | 71,025,688 | -4.88(-1.43%) |
Mar 02, 2022 | 337.25 | 342.67 | 334.46 | 341.32 | 71,694,264 | +5.63(+1.68%) |