Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 357.53 | 359.57 | 352.55 | 356.01 | 488,301 | -2.92(-0.81%) |
May 27, 2022 | 350.34 | 359.02 | 350.34 | 358.93 | 1,208,038 | +12.09(+3.49%) |
May 26, 2022 | 336.77 | 348.31 | 335.21 | 346.84 | 577,902 | +8.58(+2.54%) |
May 25, 2022 | 331.29 | 340.78 | 331.29 | 338.27 | 422,922 | +4.78(+1.43%) |
May 24, 2022 | 335.38 | 336.63 | 328.31 | 333.49 | 654,108 | -6.58(-1.93%) |
May 23, 2022 | 334.10 | 340.57 | 332.53 | 340.06 | 531,081 | +7.05(+2.12%) |
May 20, 2022 | 336.41 | 338.18 | 322.45 | 333.01 | 661,555 | +0.54(+0.16%) |
May 19, 2022 | 332.59 | 338.18 | 330.11 | 332.47 | 657,654 | -2.34(-0.70%) |
May 18, 2022 | 346.01 | 347.37 | 333.58 | 334.81 | 586,092 | -16.18(-4.61%) |
May 17, 2022 | 348.60 | 351.37 | 344.20 | 350.99 | 497,903 | +9.66(+2.83%) |
May 16, 2022 | 343.00 | 345.98 | 339.01 | 341.32 | 2,133,852 | -4.12(-1.19%) |
May 13, 2022 | 337.32 | 347.15 | 336.37 | 345.44 | 634,448 | +12.59(+3.78%) |
May 12, 2022 | 330.15 | 337.92 | 324.99 | 332.85 | 1,270,361 | -2.47(-0.74%) |
May 11, 2022 | 343.87 | 350.85 | 334.39 | 335.32 | 2,383,287 | -11.89(-3.42%) |
May 10, 2022 | 350.50 | 352.07 | 341.35 | 347.21 | 1,765,502 | +4.97(+1.45%) |
May 09, 2022 | 351.29 | 353.25 | 340.65 | 342.24 | 2,216,997 | -15.40(-4.31%) |
May 06, 2022 | 358.68 | 363.82 | 352.02 | 357.64 | 1,797,509 | -3.92(-1.09%) |
May 05, 2022 | 375.27 | 375.58 | 357.33 | 361.56 | 876,176 | -19.45(-5.11%) |
May 04, 2022 | 369.57 | 381.57 | 362.47 | 381.02 | 3,335,835 | +12.77(+3.47%) |
May 03, 2022 | 367.50 | 370.21 | 364.94 | 368.25 | 411,871 | +0.24(+0.06%) |
May 02, 2022 | 361.22 | 368.34 | 357.79 | 368.01 | 721,931 | +5.99(+1.65%) |
Apr 29, 2022 | 373.50 | 378.81 | 361.50 | 362.03 | 625,340 | -15.71(-4.16%) |
Apr 28, 2022 | 368.93 | 379.96 | 366.46 | 377.73 | 579,540 | +14.69(+4.05%) |
Apr 27, 2022 | 361.53 | 369.82 | 361.04 | 363.04 | 1,730,076 | +3.87(+1.08%) |
Apr 26, 2022 | 370.29 | 370.40 | 359.18 | 359.18 | 723,024 | -14.22(-3.81%) |
Apr 25, 2022 | 365.69 | 373.58 | 364.04 | 373.39 | 653,478 | +5.99(+1.63%) |
Apr 22, 2022 | 377.85 | 379.43 | 366.95 | 367.40 | 763,820 | -10.44(-2.76%) |
Apr 21, 2022 | 388.80 | 392.90 | 376.54 | 377.84 | 466,406 | -7.41(-1.92%) |
Apr 20, 2022 | 390.55 | 391.65 | 384.23 | 385.25 | 411,048 | -1.60(-0.41%) |
Apr 19, 2022 | 378.48 | 387.47 | 376.90 | 386.85 | 373,858 | +7.64(+2.01%) |
Apr 18, 2022 | 377.04 | 381.79 | 375.84 | 379.21 | 682,695 | +0.44(+0.12%) |
Apr 14, 2022 | 388.72 | 389.57 | 378.59 | 378.77 | 398,330 | -9.60(-2.47%) |
Apr 13, 2022 | 381.81 | 389.69 | 380.65 | 388.37 | 600,426 | +6.65(+1.74%) |
Apr 12, 2022 | 388.43 | 391.26 | 380.11 | 381.72 | 2,758,259 | -1.05(-0.27%) |
Apr 11, 2022 | 387.01 | 387.35 | 382.43 | 382.76 | 505,592 | -9.29(-2.37%) |
Apr 08, 2022 | 395.83 | 396.58 | 391.07 | 392.05 | 450,669 | -5.84(-1.47%) |
Apr 07, 2022 | 395.94 | 400.29 | 391.91 | 397.88 | 335,316 | +1.23(+0.31%) |
Apr 06, 2022 | 401.05 | 401.31 | 393.59 | 396.65 | 607,727 | -10.94(-2.68%) |
Apr 05, 2022 | 415.77 | 416.35 | 406.20 | 407.60 | 662,298 | -9.87(-2.36%) |
Apr 04, 2022 | 410.22 | 417.59 | 410.22 | 417.46 | 302,160 | +8.05(+1.97%) |
Apr 01, 2022 | 410.63 | 412.08 | 405.00 | 409.41 | 316,231 | -1.20(-0.29%) |
Mar 31, 2022 | 416.48 | 417.47 | 410.14 | 410.61 | 534,392 | -5.86(-1.41%) |
Mar 30, 2022 | 420.64 | 421.69 | 414.40 | 416.47 | 419,001 | -6.41(-1.52%) |
Mar 29, 2022 | 418.56 | 423.51 | 415.68 | 422.88 | 1,989,460 | +9.15(+2.21%) |
Mar 28, 2022 | 406.94 | 413.80 | 405.49 | 413.73 | 522,110 | +5.05(+1.24%) |
Mar 25, 2022 | 409.79 | 410.39 | 403.87 | 408.68 | 311,565 | -0.96(-0.23%) |
Mar 24, 2022 | 400.77 | 409.64 | 399.78 | 409.64 | 346,365 | +10.44(+2.61%) |
Mar 23, 2022 | 401.24 | 405.82 | 398.37 | 399.20 | 394,708 | -6.17(-1.52%) |
Mar 22, 2022 | 399.10 | 407.58 | 398.84 | 405.37 | 419,979 | +6.39(+1.60%) |
Mar 21, 2022 | 398.55 | 401.38 | 393.65 | 398.98 | 496,043 | -1.01(-0.25%) |
Mar 18, 2022 | 389.62 | 400.48 | 387.76 | 400.00 | 514,595 | +8.96(+2.29%) |
Mar 17, 2022 | 384.32 | 391.04 | 382.94 | 391.04 | 416,902 | +4.20(+1.09%) |
Mar 16, 2022 | 377.76 | 386.99 | 372.83 | 386.84 | 677,254 | +13.66(+3.66%) |
Mar 15, 2022 | 363.69 | 374.02 | 362.45 | 373.18 | 516,732 | +12.14(+3.36%) |
Mar 14, 2022 | 367.51 | 371.09 | 360.17 | 361.04 | 1,108,923 | -7.98(-2.16%) |
Mar 11, 2022 | 380.31 | 380.31 | 368.61 | 369.02 | 809,031 | -7.83(-2.08%) |
Mar 10, 2022 | 376.65 | 377.85 | 371.08 | 376.86 | 1,004,160 | -6.62(-1.73%) |
Mar 09, 2022 | 377.52 | 384.86 | 375.47 | 383.48 | 676,509 | +15.68(+4.26%) |
Mar 08, 2022 | 368.63 | 379.45 | 362.77 | 367.80 | 1,818,176 | -1.82(-0.49%) |
Mar 07, 2022 | 384.02 | 385.89 | 369.27 | 369.62 | 897,708 | -14.40(-3.75%) |
Mar 04, 2022 | 389.20 | 390.59 | 381.28 | 384.02 | 442,530 | -7.81(-1.99%) |
Mar 03, 2022 | 400.72 | 400.72 | 389.99 | 391.84 | 375,755 | -6.19(-1.56%) |
Mar 02, 2022 | 392.28 | 399.60 | 389.28 | 398.03 | 364,604 | +8.12(+2.08%) |