Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 343.30 | 343.92 | 337.50 | 337.50 | 1,427 | -9.50(-2.74%) |
May 27, 2022 | 346.80 | 347.43 | 343.03 | 347.00 | 351 | -1.44(-0.41%) |
May 26, 2022 | 346.37 | 350.94 | 345.47 | 348.44 | 973 | +3.57(+1.04%) |
May 25, 2022 | 343.50 | 346.10 | 343.50 | 344.87 | 4,216 | -4.05(-1.16%) |
May 24, 2022 | 342.34 | 348.92 | 341.62 | 348.92 | 3,070 | +14.32(+4.28%) |
May 23, 2022 | 329.50 | 337.92 | 329.50 | 334.60 | 931 | +8.30(+2.54%) |
May 20, 2022 | 315.50 | 330.85 | 315.50 | 326.30 | 969 | +10.29(+3.25%) |
May 19, 2022 | 325.00 | 328.68 | 316.00 | 316.01 | 532 | -6.58(-2.04%) |
May 18, 2022 | 325.76 | 325.76 | 322.59 | 322.59 | 1,921 | -0.03(-0.01%) |
May 17, 2022 | 319.06 | 325.32 | 319.06 | 322.62 | 467 | +7.12(+2.26%) |
May 16, 2022 | 317.90 | 322.51 | 315.50 | 315.50 | 462 | -0.30(-0.09%) |
May 13, 2022 | 316.34 | 318.62 | 313.84 | 315.80 | 11,927 | -1.52(-0.48%) |
May 12, 2022 | 320.39 | 324.00 | 315.93 | 317.32 | 170,598 | -8.65(-2.65%) |
May 11, 2022 | 330.88 | 332.40 | 325.98 | 325.98 | 25,731 | -24.72(-7.05%) |
May 10, 2022 | 355.95 | 356.50 | 350.50 | 350.70 | 177 | +2.81(+0.81%) |
May 09, 2022 | 349.88 | 349.88 | 346.53 | 347.89 | 39,593 | -6.35(-1.79%) |
May 06, 2022 | 347.25 | 354.24 | 347.00 | 354.24 | 30,547 | +4.24(+1.21%) |
May 05, 2022 | 357.70 | 357.70 | 350.00 | 350.00 | 19,896 | -16.45(-4.49%) |
May 04, 2022 | 360.99 | 366.45 | 353.39 | 366.45 | 12,690 | +7.55(+2.10%) |
May 03, 2022 | 368.68 | 371.00 | 356.04 | 358.90 | 38,258 | -11.60(-3.13%) |
May 02, 2022 | 370.36 | 370.50 | 358.08 | 370.50 | 488 | -5.99(-1.59%) |
Apr 29, 2022 | 377.25 | 377.25 | 369.86 | 376.49 | 941 | +3.24(+0.87%) |
Apr 28, 2022 | 370.99 | 374.99 | 369.86 | 373.25 | 1,000 | +0.25(+0.07%) |
Apr 27, 2022 | 375.50 | 375.50 | 373.00 | 373.00 | 52 | +3.14(+0.85%) |
Apr 26, 2022 | 376.99 | 376.99 | 369.86 | 369.86 | 164 | -10.19(-2.68%) |
Apr 25, 2022 | 380.80 | 382.55 | 376.01 | 380.05 | 16,247 | -7.64(-1.97%) |
Apr 22, 2022 | 384.80 | 388.56 | 380.80 | 387.69 | 153 | +6.98(+1.83%) |
Apr 21, 2022 | 388.70 | 388.70 | 380.01 | 380.71 | 604 | -11.62(-2.96%) |
Apr 20, 2022 | 391.00 | 396.32 | 391.00 | 392.33 | 2,172 | -2.57(-0.65%) |
Apr 19, 2022 | 396.51 | 402.50 | 394.90 | 394.90 | 172 | -15.10(-3.68%) |
Apr 18, 2022 | 423.00 | 423.00 | 409.96 | 410.00 | 16,835 | -0.20(-0.05%) |
Apr 14, 2022 | 408.50 | 419.00 | 408.50 | 410.20 | 2,608 | -1.60(-0.39%) |
Apr 13, 2022 | 412.40 | 422.20 | 409.20 | 411.80 | 130 | +1.60(+0.39%) |
Apr 12, 2022 | 412.00 | 422.20 | 410.00 | 410.20 | 191 | -14.94(-3.51%) |
Apr 11, 2022 | 430.00 | 430.00 | 420.48 | 425.13 | 9,585 | +0.58(+0.14%) |
Apr 08, 2022 | 421.38 | 429.11 | 421.37 | 424.56 | 761 | +7.47(+1.79%) |
Apr 07, 2022 | 420.88 | 425.00 | 414.51 | 417.09 | 4,211 | -3.91(-0.93%) |
Apr 06, 2022 | 408.70 | 421.00 | 408.50 | 421.00 | 1,594 | +9.80(+2.38%) |
Apr 05, 2022 | 412.47 | 416.00 | 408.00 | 411.20 | 1,902 | +4.13(+1.02%) |
Apr 04, 2022 | 397.00 | 414.00 | 397.00 | 407.07 | 2,654 | +3.07(+0.76%) |
Apr 01, 2022 | 392.68 | 404.00 | 392.68 | 404.00 | 470 | +4.86(+1.22%) |
Mar 31, 2022 | 400.05 | 400.72 | 388.29 | 399.14 | 2,773 | +9.94(+2.55%) |
Mar 30, 2022 | 394.09 | 403.50 | 389.20 | 389.20 | 12,613 | +0.50(+0.13%) |
Mar 29, 2022 | 392.75 | 400.90 | 387.01 | 388.70 | 419 | -2.68(-0.68%) |
Mar 28, 2022 | 387.00 | 404.90 | 387.00 | 391.38 | 494 | -13.52(-3.34%) |
Mar 25, 2022 | 393.73 | 404.90 | 393.73 | 404.90 | 607 | +15.90(+4.09%) |
Mar 24, 2022 | 395.00 | 401.72 | 388.00 | 389.00 | 2,955 | -5.99(-1.52%) |
Mar 23, 2022 | 382.00 | 400.00 | 381.50 | 394.99 | 125,077 | +15.49(+4.08%) |
Mar 22, 2022 | 379.51 | 395.00 | 379.50 | 379.50 | 208 | -19.50(-4.89%) |
Mar 21, 2022 | 379.50 | 399.00 | 379.50 | 399.00 | 2,059 | +0.00(+0.00%) |
Mar 18, 2022 | 389.24 | 399.00 | 378.50 | 399.00 | 2,461 | +11.55(+2.98%) |
Mar 17, 2022 | 378.33 | 387.45 | 368.00 | 387.45 | 3,637 | +3.44(+0.90%) |
Mar 16, 2022 | 373.00 | 390.00 | 365.00 | 384.01 | 268 | +4.01(+1.06%) |
Mar 15, 2022 | 375.21 | 388.65 | 371.00 | 380.00 | 2,185 | +7.50(+2.01%) |
Mar 14, 2022 | 373.62 | 388.08 | 370.00 | 372.50 | 292 | -4.50(-1.19%) |
Mar 11, 2022 | 386.50 | 392.50 | 364.00 | 377.00 | 1,466 | +9.00(+2.45%) |
Mar 10, 2022 | 381.40 | 381.40 | 368.00 | 368.00 | 8,361 | -0.20(-0.05%) |
Mar 09, 2022 | 368.50 | 387.57 | 368.00 | 368.20 | 12,461 | +2.70(+0.74%) |
Mar 08, 2022 | 361.08 | 376.00 | 361.00 | 365.50 | 1,198 | -14.50(-3.82%) |
Mar 07, 2022 | 365.00 | 380.00 | 359.00 | 380.00 | 813 | +18.68(+5.17%) |
Mar 04, 2022 | 362.88 | 376.99 | 361.32 | 361.32 | 130 | -4.54(-1.24%) |
Mar 03, 2022 | 364.58 | 377.00 | 364.58 | 365.86 | 1,017 | -7.72(-2.07%) |
Mar 02, 2022 | 375.94 | 376.37 | 373.58 | 373.58 | 20,184 | -8.88(-2.32%) |