Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 290.47 | 291.99 | 278.07 | 281.18 | 558,173 | -9.83(-3.38%) |
May 27, 2022 | 282.36 | 291.12 | 282.36 | 291.01 | 389,482 | +12.45(+4.47%) |
May 26, 2022 | 272.66 | 278.70 | 270.27 | 278.56 | 380,782 | +6.75(+2.48%) |
May 25, 2022 | 263.03 | 275.32 | 263.03 | 271.80 | 315,244 | +8.08(+3.06%) |
May 24, 2022 | 266.67 | 268.79 | 261.61 | 263.72 | 667,675 | -7.60(-2.80%) |
May 23, 2022 | 273.36 | 276.30 | 263.10 | 271.33 | 366,921 | -2.38(-0.87%) |
May 20, 2022 | 270.95 | 274.32 | 261.90 | 273.71 | 532,065 | +7.05(+2.64%) |
May 19, 2022 | 265.57 | 275.53 | 262.59 | 266.66 | 432,882 | +0.71(+0.27%) |
May 18, 2022 | 274.37 | 275.88 | 262.08 | 265.95 | 305,241 | -12.56(-4.51%) |
May 17, 2022 | 285.22 | 288.24 | 271.64 | 278.51 | 347,164 | +1.81(+0.65%) |
May 16, 2022 | 281.83 | 287.43 | 276.04 | 276.70 | 388,470 | -8.65(-3.03%) |
May 13, 2022 | 276.88 | 288.86 | 276.88 | 285.35 | 436,999 | +13.42(+4.93%) |
May 12, 2022 | 258.41 | 277.29 | 257.06 | 271.93 | 743,030 | +8.75(+3.33%) |
May 11, 2022 | 276.86 | 283.31 | 261.54 | 263.18 | 539,915 | -17.64(-6.28%) |
May 10, 2022 | 283.90 | 290.07 | 269.15 | 280.82 | 708,160 | +3.77(+1.36%) |
May 09, 2022 | 284.09 | 284.09 | 270.35 | 277.05 | 607,876 | -14.90(-5.10%) |
May 06, 2022 | 291.99 | 298.48 | 275.51 | 291.95 | 611,583 | -5.75(-1.93%) |
May 05, 2022 | 318.89 | 320.44 | 293.41 | 297.70 | 633,719 | -26.85(-8.27%) |
May 04, 2022 | 302.69 | 326.26 | 288.86 | 324.55 | 1,361,843 | +39.30(+13.78%) |
May 03, 2022 | 289.13 | 293.71 | 279.59 | 285.25 | 834,913 | -4.21(-1.46%) |
May 02, 2022 | 279.74 | 289.71 | 275.27 | 289.46 | 540,759 | +11.12(+4.00%) |
Apr 29, 2022 | 289.87 | 294.70 | 277.84 | 278.34 | 609,184 | -13.72(-4.70%) |
Apr 28, 2022 | 286.02 | 294.37 | 278.39 | 292.05 | 720,334 | +12.88(+4.62%) |
Apr 27, 2022 | 281.85 | 291.53 | 278.93 | 279.17 | 472,340 | -2.46(-0.87%) |
Apr 26, 2022 | 295.56 | 296.93 | 281.62 | 281.63 | 488,920 | -18.45(-6.15%) |
Apr 25, 2022 | 290.08 | 302.81 | 290.08 | 300.08 | 479,552 | +7.41(+2.53%) |
Apr 22, 2022 | 301.82 | 303.64 | 292.19 | 292.68 | 307,167 | -7.83(-2.61%) |
Apr 21, 2022 | 312.97 | 316.41 | 299.65 | 300.51 | 345,404 | -7.92(-2.57%) |
Apr 20, 2022 | 317.51 | 318.28 | 306.98 | 308.43 | 272,170 | -6.99(-2.22%) |
Apr 19, 2022 | 305.46 | 316.38 | 303.73 | 315.42 | 410,590 | +10.40(+3.41%) |
Apr 18, 2022 | 313.18 | 313.74 | 296.94 | 305.02 | 668,555 | -10.79(-3.42%) |
Apr 14, 2022 | 323.83 | 323.83 | 314.09 | 315.81 | 296,306 | -5.66(-1.76%) |
Apr 13, 2022 | 314.10 | 323.96 | 313.53 | 321.46 | 322,461 | +7.55(+2.40%) |
Apr 12, 2022 | 318.46 | 327.70 | 313.14 | 313.92 | 354,723 | +0.71(+0.23%) |
Apr 11, 2022 | 317.15 | 319.59 | 311.83 | 313.21 | 404,603 | -6.88(-2.15%) |
Apr 08, 2022 | 322.50 | 324.73 | 318.12 | 320.09 | 751,608 | -4.33(-1.33%) |
Apr 07, 2022 | 329.66 | 338.06 | 319.40 | 324.42 | 752,885 | -6.90(-2.08%) |
Apr 06, 2022 | 342.79 | 344.29 | 329.88 | 331.32 | 443,193 | -18.89(-5.39%) |
Apr 05, 2022 | 354.19 | 355.19 | 344.37 | 350.21 | 331,204 | -4.44(-1.25%) |
Apr 04, 2022 | 349.22 | 359.75 | 348.43 | 354.65 | 245,152 | +7.57(+2.18%) |
Apr 01, 2022 | 343.12 | 348.80 | 339.89 | 347.07 | 392,948 | +4.55(+1.33%) |
Mar 31, 2022 | 346.45 | 351.44 | 342.53 | 342.53 | 402,680 | -0.87(-0.25%) |
Mar 30, 2022 | 351.12 | 352.49 | 341.70 | 343.40 | 423,935 | -12.31(-3.46%) |
Mar 29, 2022 | 352.15 | 359.44 | 346.80 | 355.71 | 330,048 | +11.51(+3.34%) |
Mar 28, 2022 | 338.42 | 345.52 | 335.29 | 344.20 | 197,009 | +6.73(+2.00%) |
Mar 25, 2022 | 345.96 | 347.15 | 329.67 | 337.46 | 335,215 | -7.51(-2.18%) |
Mar 24, 2022 | 341.63 | 345.10 | 334.75 | 344.97 | 209,978 | +4.52(+1.33%) |
Mar 23, 2022 | 350.50 | 350.50 | 339.40 | 340.45 | 363,409 | -12.81(-3.63%) |
Mar 22, 2022 | 347.55 | 360.58 | 343.95 | 353.26 | 418,436 | +5.31(+1.53%) |
Mar 21, 2022 | 351.43 | 356.00 | 342.18 | 347.95 | 470,482 | -7.07(-1.99%) |
Mar 18, 2022 | 337.66 | 357.48 | 337.28 | 355.03 | 767,310 | +15.73(+4.64%) |
Mar 17, 2022 | 320.80 | 340.31 | 317.38 | 339.29 | 629,125 | +15.71(+4.86%) |
Mar 16, 2022 | 305.79 | 323.99 | 305.78 | 323.58 | 492,594 | +20.97(+6.93%) |
Mar 15, 2022 | 296.66 | 302.75 | 294.35 | 302.61 | 377,975 | +8.26(+2.81%) |
Mar 14, 2022 | 297.64 | 307.20 | 290.26 | 294.35 | 327,674 | -5.50(-1.83%) |
Mar 11, 2022 | 310.92 | 310.92 | 299.18 | 299.85 | 286,591 | -6.38(-2.08%) |
Mar 10, 2022 | 300.38 | 307.02 | 306.23 | 349,230 | -1.52(-0.49%) | |
Mar 09, 2022 | 299.88 | 312.09 | 296.45 | 307.75 | 261,270 | +16.44(+5.65%) |
Mar 08, 2022 | 294.91 | 300.23 | 280.75 | 291.30 | 621,116 | -6.68(-2.24%) |
Mar 07, 2022 | 317.65 | 321.26 | 297.74 | 297.99 | 463,854 | -17.01(-5.40%) |
Mar 04, 2022 | 321.83 | 328.09 | 306.77 | 315.00 | 422,276 | -5.35(-1.67%) |
Mar 03, 2022 | 337.77 | 337.77 | 318.37 | 320.35 | 261,546 | -14.09(-4.21%) |
Mar 02, 2022 | 335.54 | 335.54 | 325.19 | 334.44 | 277,471 | +3.56(+1.08%) |