Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 290.24 | 291.45 | 284.26 | 285.87 | 2,313,702 | -5.77(-1.98%) |
May 27, 2022 | 284.28 | 291.64 | 284.14 | 291.64 | 1,749,499 | +9.69(+3.44%) |
May 26, 2022 | 275.16 | 283.54 | 274.59 | 281.95 | 1,202,332 | +5.92(+2.14%) |
May 25, 2022 | 266.94 | 278.10 | 266.94 | 276.03 | 1,699,983 | +8.02(+2.99%) |
May 24, 2022 | 271.87 | 273.56 | 265.04 | 268.01 | 1,343,960 | -9.66(-3.48%) |
May 23, 2022 | 277.59 | 278.67 | 271.84 | 277.67 | 1,400,769 | +2.88(+1.05%) |
May 20, 2022 | 276.70 | 278.81 | 266.80 | 274.79 | 1,370,604 | +3.30(+1.22%) |
May 19, 2022 | 265.95 | 275.93 | 265.95 | 271.49 | 1,726,878 | +4.61(+1.73%) |
May 18, 2022 | 274.39 | 276.99 | 265.53 | 266.88 | 855,312 | -11.03(-3.97%) |
May 17, 2022 | 279.12 | 281.90 | 270.77 | 277.91 | 1,139,714 | +4.77(+1.75%) |
May 16, 2022 | 277.77 | 280.00 | 272.53 | 273.14 | 1,241,732 | -6.62(-2.37%) |
May 13, 2022 | 272.14 | 280.76 | 270.97 | 279.76 | 1,735,511 | +13.14(+4.93%) |
May 12, 2022 | 259.23 | 270.87 | 257.18 | 266.62 | 3,165,379 | +2.39(+0.90%) |
May 11, 2022 | 270.40 | 278.01 | 263.32 | 264.23 | 1,433,621 | -9.09(-3.33%) |
May 10, 2022 | 276.58 | 278.85 | 265.45 | 273.32 | 1,453,719 | +3.52(+1.30%) |
May 09, 2022 | 278.71 | 281.17 | 268.20 | 269.80 | 1,904,590 | -15.36(-5.39%) |
May 06, 2022 | 290.37 | 292.63 | 280.96 | 285.16 | 1,670,467 | -9.19(-3.12%) |
May 05, 2022 | 306.89 | 308.11 | 290.69 | 294.35 | 1,631,242 | -17.96(-5.75%) |
May 04, 2022 | 304.19 | 312.46 | 294.02 | 312.31 | 1,596,125 | +9.17(+3.03%) |
May 03, 2022 | 304.78 | 307.85 | 300.35 | 303.14 | 826,709 | -2.47(-0.81%) |
May 02, 2022 | 299.46 | 305.61 | 297.51 | 305.61 | 1,140,738 | +5.66(+1.89%) |
Apr 29, 2022 | 308.74 | 314.19 | 299.47 | 299.95 | 1,480,553 | -12.17(-3.90%) |
Apr 28, 2022 | 306.52 | 314.33 | 301.81 | 312.12 | 1,454,832 | +12.12(+4.04%) |
Apr 27, 2022 | 301.21 | 307.19 | 299.38 | 300.00 | 1,320,284 | +0.10(+0.03%) |
Apr 26, 2022 | 309.03 | 309.87 | 299.79 | 299.90 | 1,490,330 | -11.53(-3.70%) |
Apr 25, 2022 | 303.61 | 311.60 | 303.61 | 311.43 | 910,141 | +5.65(+1.85%) |
Apr 22, 2022 | 313.11 | 316.21 | 305.29 | 305.78 | 1,419,364 | -7.99(-2.54%) |
Apr 21, 2022 | 329.36 | 330.78 | 312.69 | 313.76 | 1,411,420 | -10.07(-3.11%) |
Apr 20, 2022 | 330.78 | 332.35 | 323.50 | 323.84 | 1,011,116 | -4.90(-1.49%) |
Apr 19, 2022 | 319.38 | 329.55 | 317.91 | 328.74 | 1,167,942 | +8.60(+2.69%) |
Apr 18, 2022 | 321.68 | 323.28 | 316.71 | 320.14 | 965,659 | -3.41(-1.05%) |
Apr 14, 2022 | 331.72 | 332.17 | 323.29 | 323.55 | 915,340 | -8.02(-2.42%) |
Apr 13, 2022 | 325.66 | 332.60 | 323.49 | 331.57 | 1,040,392 | +7.04(+2.17%) |
Apr 12, 2022 | 332.46 | 336.31 | 323.72 | 324.53 | 1,097,431 | -2.30(-0.70%) |
Apr 11, 2022 | 327.53 | 329.81 | 323.60 | 326.83 | 1,120,247 | -3.75(-1.13%) |
Apr 08, 2022 | 334.75 | 335.39 | 330.07 | 330.58 | 895,208 | -5.19(-1.55%) |
Apr 07, 2022 | 332.70 | 338.50 | 330.43 | 335.77 | 1,033,337 | +1.30(+0.39%) |
Apr 06, 2022 | 339.31 | 339.36 | 331.11 | 334.47 | 1,416,204 | -10.54(-3.05%) |
Apr 05, 2022 | 352.81 | 353.70 | 343.30 | 345.01 | 1,360,644 | -8.95(-2.53%) |
Apr 04, 2022 | 346.13 | 354.57 | 346.13 | 353.96 | 884,584 | +8.43(+2.44%) |
Apr 01, 2022 | 344.51 | 347.85 | 342.17 | 345.53 | 1,066,031 | +0.59(+0.17%) |
Mar 31, 2022 | 347.61 | 350.04 | 344.28 | 344.94 | 996,064 | -2.60(-0.75%) |
Mar 30, 2022 | 351.60 | 353.31 | 345.85 | 347.54 | 1,112,916 | -6.77(-1.91%) |
Mar 29, 2022 | 351.64 | 355.52 | 346.43 | 354.31 | 1,079,594 | +8.34(+2.41%) |
Mar 28, 2022 | 338.54 | 345.98 | 337.27 | 345.97 | 1,765,344 | +7.85(+2.32%) |
Mar 25, 2022 | 343.03 | 344.03 | 333.81 | 338.12 | 1,123,109 | -4.46(-1.30%) |
Mar 24, 2022 | 337.79 | 342.78 | 334.01 | 342.58 | 975,279 | +5.85(+1.74%) |
Mar 23, 2022 | 340.11 | 342.12 | 334.66 | 336.73 | 1,277,561 | -8.53(-2.47%) |
Mar 22, 2022 | 337.60 | 347.51 | 336.40 | 345.26 | 1,348,245 | +8.34(+2.48%) |
Mar 21, 2022 | 338.02 | 340.67 | 332.12 | 336.92 | 1,199,420 | -3.09(-0.91%) |
Mar 18, 2022 | 328.48 | 340.08 | 327.93 | 340.01 | 1,989,252 | +9.70(+2.94%) |
Mar 17, 2022 | 321.57 | 330.75 | 319.67 | 330.31 | 1,243,515 | +7.48(+2.32%) |
Mar 16, 2022 | 314.93 | 323.03 | 309.89 | 322.83 | 2,186,680 | +12.94(+4.18%) |
Mar 15, 2022 | 305.56 | 310.47 | 301.79 | 309.89 | 1,958,666 | +7.61(+2.52%) |
Mar 14, 2022 | 310.35 | 313.29 | 300.84 | 302.28 | 1,722,535 | -9.01(-2.89%) |
Mar 11, 2022 | 323.00 | 324.00 | 310.82 | 311.29 | 1,136,853 | -9.81(-3.06%) |
Mar 10, 2022 | 320.17 | 316.41 | 321.10 | 1,567,879 | -4.96(-1.52%) | |
Mar 09, 2022 | 318.76 | 327.55 | 317.92 | 326.06 | 1,432,929 | +15.09(+4.85%) |
Mar 08, 2022 | 312.66 | 319.05 | 306.66 | 310.97 | 1,626,556 | -3.27(-1.04%) |
Mar 07, 2022 | 327.55 | 330.99 | 314.18 | 314.24 | 1,528,171 | -14.10(-4.29%) |
Mar 04, 2022 | 332.85 | 337.25 | 326.19 | 328.34 | 1,163,705 | -7.20(-2.15%) |
Mar 03, 2022 | 347.22 | 347.22 | 333.00 | 335.54 | 1,108,714 | -8.71(-2.53%) |
Mar 02, 2022 | 341.61 | 345.66 | 334.04 | 344.25 | 1,710,645 | +5.16(+1.52%) |