Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 317.20 | 317.81 | 308.40 | 308.87 | 1,165,989 | -10.78(-3.37%) |
May 27, 2022 | 307.05 | 319.81 | 307.04 | 319.65 | 549,119 | +15.67(+5.16%) |
May 26, 2022 | 300.04 | 304.92 | 296.69 | 303.98 | 330,885 | +6.64(+2.23%) |
May 25, 2022 | 299.75 | 302.31 | 294.62 | 297.34 | 383,342 | -1.92(-0.64%) |
May 24, 2022 | 300.98 | 301.65 | 296.26 | 299.26 | 308,134 | -2.61(-0.86%) |
May 23, 2022 | 302.03 | 302.08 | 296.06 | 301.87 | 493,430 | +2.65(+0.88%) |
May 20, 2022 | 303.47 | 305.00 | 292.87 | 299.22 | 375,938 | -1.52(-0.51%) |
May 19, 2022 | 292.00 | 302.33 | 291.52 | 300.74 | 425,993 | +8.16(+2.79%) |
May 18, 2022 | 299.85 | 302.46 | 291.78 | 292.58 | 418,153 | -10.86(-3.58%) |
May 17, 2022 | 306.82 | 309.65 | 300.07 | 303.44 | 378,159 | +1.54(+0.51%) |
May 16, 2022 | 301.53 | 306.04 | 300.33 | 301.90 | 328,296 | -1.59(-0.52%) |
May 13, 2022 | 298.51 | 305.46 | 297.55 | 303.49 | 311,736 | +8.94(+3.03%) |
May 12, 2022 | 287.85 | 296.15 | 286.72 | 294.55 | 448,270 | +5.17(+1.78%) |
May 11, 2022 | 291.92 | 298.60 | 289.01 | 289.39 | 390,852 | -5.43(-1.84%) |
May 10, 2022 | 298.64 | 301.33 | 287.90 | 294.82 | 459,964 | -0.56(-0.19%) |
May 09, 2022 | 300.83 | 302.56 | 294.19 | 295.38 | 441,669 | -9.47(-3.11%) |
May 06, 2022 | 309.20 | 312.07 | 301.60 | 304.85 | 596,406 | -8.38(-2.68%) |
May 05, 2022 | 316.98 | 317.46 | 307.20 | 313.23 | 595,714 | -3.66(-1.16%) |
May 04, 2022 | 302.88 | 319.11 | 298.72 | 316.89 | 762,297 | +11.93(+3.91%) |
May 03, 2022 | 311.40 | 313.35 | 304.33 | 304.96 | 505,968 | -5.77(-1.86%) |
May 02, 2022 | 312.35 | 316.75 | 305.04 | 310.73 | 587,157 | -2.80(-0.89%) |
Apr 29, 2022 | 321.50 | 327.48 | 313.19 | 313.53 | 665,541 | -10.25(-3.17%) |
Apr 28, 2022 | 329.47 | 333.36 | 306.86 | 323.78 | 884,356 | -6.97(-2.11%) |
Apr 27, 2022 | 333.52 | 339.59 | 330.14 | 330.75 | 586,154 | -0.03(-0.01%) |
Apr 26, 2022 | 345.31 | 347.51 | 330.71 | 330.78 | 454,332 | -16.48(-4.75%) |
Apr 25, 2022 | 345.36 | 349.04 | 337.52 | 347.26 | 491,976 | -0.82(-0.23%) |
Apr 22, 2022 | 361.25 | 363.12 | 347.53 | 348.07 | 343,057 | -15.30(-4.21%) |
Apr 21, 2022 | 372.74 | 375.21 | 362.22 | 363.37 | 351,186 | -6.58(-1.78%) |
Apr 20, 2022 | 371.37 | 375.96 | 364.75 | 369.94 | 581,719 | +0.75(+0.20%) |
Apr 19, 2022 | 368.41 | 373.00 | 364.54 | 369.20 | 837,950 | -1.23(-0.33%) |
Apr 18, 2022 | 380.79 | 380.79 | 367.71 | 370.43 | 309,949 | -8.75(-2.31%) |
Apr 14, 2022 | 387.16 | 388.54 | 377.60 | 379.19 | 259,394 | -5.77(-1.50%) |
Apr 13, 2022 | 382.11 | 385.39 | 380.09 | 384.95 | 511,727 | +2.46(+0.64%) |
Apr 12, 2022 | 396.56 | 400.44 | 381.60 | 382.50 | 289,499 | -13.88(-3.50%) |
Apr 11, 2022 | 409.72 | 409.72 | 395.73 | 396.37 | 312,622 | -15.00(-3.65%) |
Apr 08, 2022 | 415.66 | 418.44 | 410.71 | 411.37 | 234,306 | -6.83(-1.63%) |
Apr 07, 2022 | 405.84 | 421.74 | 405.84 | 418.21 | 341,899 | +10.94(+2.69%) |
Apr 06, 2022 | 403.02 | 408.65 | 396.47 | 407.26 | 297,679 | +0.81(+0.20%) |
Apr 05, 2022 | 407.35 | 413.37 | 405.09 | 406.46 | 299,534 | -0.39(-0.10%) |
Apr 04, 2022 | 414.62 | 419.23 | 405.72 | 406.85 | 368,864 | -7.96(-1.92%) |
Apr 01, 2022 | 410.13 | 415.32 | 407.37 | 414.80 | 416,780 | +6.29(+1.54%) |
Mar 31, 2022 | 416.94 | 419.63 | 408.52 | 408.52 | 802,647 | -7.26(-1.75%) |
Mar 30, 2022 | 411.69 | 415.88 | 407.02 | 415.78 | 400,958 | +3.87(+0.94%) |
Mar 29, 2022 | 412.32 | 417.59 | 410.00 | 411.91 | 279,959 | +7.43(+1.84%) |
Mar 28, 2022 | 405.09 | 407.07 | 399.89 | 404.48 | 231,521 | +1.40(+0.35%) |
Mar 25, 2022 | 407.81 | 407.81 | 398.14 | 403.08 | 362,746 | -3.19(-0.79%) |
Mar 24, 2022 | 402.57 | 406.70 | 396.43 | 406.27 | 192,735 | +5.28(+1.32%) |
Mar 23, 2022 | 405.89 | 407.94 | 398.82 | 400.99 | 243,883 | -10.27(-2.50%) |
Mar 22, 2022 | 408.89 | 415.77 | 407.49 | 411.26 | 320,801 | +0.81(+0.20%) |
Mar 21, 2022 | 410.42 | 415.78 | 408.14 | 410.45 | 288,124 | -2.03(-0.49%) |
Mar 18, 2022 | 404.81 | 416.51 | 404.56 | 412.48 | 681,664 | +9.40(+2.33%) |
Mar 17, 2022 | 392.93 | 403.11 | 392.50 | 403.08 | 298,520 | +8.43(+2.14%) |
Mar 16, 2022 | 384.66 | 395.26 | 383.27 | 394.64 | 370,102 | +11.27(+2.94%) |
Mar 15, 2022 | 373.41 | 384.41 | 369.17 | 383.37 | 527,102 | +15.33(+4.16%) |
Mar 14, 2022 | 363.40 | 373.86 | 362.00 | 368.05 | 412,490 | +6.77(+1.87%) |
Mar 11, 2022 | 374.12 | 374.12 | 361.04 | 361.27 | 298,389 | -8.22(-2.22%) |
Mar 10, 2022 | 365.69 | 373.03 | 369.49 | 255,755 | -0.93(-0.25%) | |
Mar 09, 2022 | 366.25 | 374.33 | 361.56 | 370.41 | 290,036 | +13.68(+3.83%) |
Mar 08, 2022 | 366.06 | 371.20 | 356.66 | 356.74 | 326,275 | -14.15(-3.82%) |
Mar 07, 2022 | 383.18 | 383.18 | 366.83 | 370.89 | 299,675 | -14.23(-3.70%) |
Mar 04, 2022 | 389.02 | 390.17 | 379.15 | 385.12 | 462,763 | -4.03(-1.04%) |
Mar 03, 2022 | 386.45 | 389.50 | 380.33 | 389.15 | 289,461 | +6.52(+1.71%) |
Mar 02, 2022 | 382.08 | 385.45 | 377.55 | 382.63 | 257,722 | +3.08(+0.81%) |