Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 327.10 | 328.41 | 322.30 | 325.12 | 2,240,491 | -5.74(-1.73%) |
May 27, 2022 | 329.98 | 332.56 | 326.10 | 330.85 | 1,103,433 | -1.44(-0.43%) |
May 26, 2022 | 328.72 | 334.68 | 325.15 | 332.30 | 1,192,269 | +2.90(+0.88%) |
May 25, 2022 | 321.78 | 330.32 | 321.78 | 329.39 | 1,062,293 | +4.62(+1.42%) |
May 24, 2022 | 322.89 | 325.67 | 318.21 | 324.77 | 801,334 | +1.16(+0.36%) |
May 23, 2022 | 322.28 | 326.29 | 320.03 | 323.61 | 860,052 | +4.71(+1.48%) |
May 20, 2022 | 315.84 | 319.97 | 312.23 | 318.90 | 1,351,523 | +3.68(+1.17%) |
May 19, 2022 | 313.77 | 316.94 | 308.39 | 315.22 | 1,028,948 | -1.50(-0.47%) |
May 18, 2022 | 327.44 | 329.76 | 315.32 | 316.72 | 991,221 | -12.36(-3.76%) |
May 17, 2022 | 327.37 | 331.63 | 323.13 | 329.08 | 1,077,218 | +5.27(+1.63%) |
May 16, 2022 | 321.73 | 327.39 | 321.73 | 323.81 | 714,486 | +3.55(+1.11%) |
May 13, 2022 | 319.01 | 322.27 | 315.32 | 320.26 | 864,232 | +2.20(+0.69%) |
May 12, 2022 | 322.27 | 323.04 | 309.10 | 318.06 | 1,736,118 | -9.96(-3.04%) |
May 11, 2022 | 327.39 | 335.77 | 326.74 | 328.02 | 1,256,097 | +2.23(+0.69%) |
May 10, 2022 | 324.99 | 329.07 | 322.16 | 325.79 | 1,444,055 | +3.32(+1.03%) |
May 09, 2022 | 326.87 | 328.63 | 321.02 | 322.47 | 1,476,287 | -7.43(-2.25%) |
May 06, 2022 | 310.13 | 330.36 | 308.28 | 329.89 | 2,332,941 | +18.53(+5.95%) |
May 05, 2022 | 311.80 | 315.44 | 308.98 | 311.37 | 1,177,250 | -4.47(-1.42%) |
May 04, 2022 | 305.70 | 316.96 | 303.19 | 315.84 | 1,453,077 | +11.80(+3.88%) |
May 03, 2022 | 304.06 | 308.46 | 302.82 | 304.04 | 1,041,258 | +1.00(+0.33%) |
May 02, 2022 | 307.93 | 310.05 | 299.85 | 303.04 | 1,169,799 | -2.78(-0.91%) |
Apr 29, 2022 | 315.44 | 315.76 | 304.31 | 305.81 | 1,443,813 | -10.86(-3.43%) |
Apr 28, 2022 | 314.42 | 317.81 | 312.16 | 316.67 | 801,927 | +2.72(+0.87%) |
Apr 27, 2022 | 313.29 | 317.39 | 308.12 | 313.95 | 898,187 | +1.57(+0.50%) |
Apr 26, 2022 | 312.01 | 319.66 | 311.48 | 312.38 | 1,101,589 | -1.04(-0.33%) |
Apr 25, 2022 | 312.55 | 314.26 | 308.03 | 313.42 | 1,302,995 | -0.86(-0.27%) |
Apr 22, 2022 | 324.89 | 325.34 | 313.77 | 314.28 | 1,390,134 | -13.11(-4.00%) |
Apr 21, 2022 | 327.45 | 331.49 | 324.22 | 327.39 | 888,368 | -0.09(-0.03%) |
Apr 20, 2022 | 321.93 | 329.35 | 321.93 | 327.48 | 830,078 | +6.76(+2.11%) |
Apr 19, 2022 | 324.08 | 324.95 | 318.43 | 320.72 | 1,009,956 | -1.93(-0.60%) |
Apr 18, 2022 | 319.29 | 324.78 | 318.83 | 322.64 | 893,934 | +3.36(+1.05%) |
Apr 14, 2022 | 322.50 | 325.35 | 318.78 | 319.29 | 981,169 | -2.34(-0.73%) |
Apr 13, 2022 | 319.00 | 322.25 | 316.42 | 321.63 | 755,705 | +3.00(+0.94%) |
Apr 12, 2022 | 315.26 | 319.61 | 313.46 | 318.62 | 1,161,238 | +1.89(+0.60%) |
Apr 11, 2022 | 322.69 | 325.32 | 315.64 | 316.74 | 1,210,177 | -5.11(-1.59%) |
Apr 08, 2022 | 317.08 | 323.80 | 315.00 | 321.85 | 1,301,570 | +5.63(+1.78%) |
Apr 07, 2022 | 307.28 | 317.72 | 306.76 | 316.21 | 1,412,187 | +8.46(+2.75%) |
Apr 06, 2022 | 303.39 | 309.40 | 303.29 | 307.75 | 962,692 | +4.51(+1.49%) |
Apr 05, 2022 | 301.13 | 307.92 | 301.13 | 303.24 | 1,269,893 | +1.22(+0.41%) |
Apr 04, 2022 | 301.69 | 303.24 | 298.51 | 302.01 | 1,542,507 | -1.22(-0.40%) |
Apr 01, 2022 | 302.60 | 304.83 | 301.84 | 303.24 | 864,952 | +0.86(+0.28%) |
Mar 31, 2022 | 302.39 | 305.41 | 301.57 | 302.38 | 1,263,481 | -0.88(-0.29%) |
Mar 30, 2022 | 303.87 | 305.28 | 301.04 | 303.26 | 1,252,025 | +0.02(+0.01%) |
Mar 29, 2022 | 304.49 | 305.23 | 299.47 | 303.24 | 1,061,155 | -1.47(-0.48%) |
Mar 28, 2022 | 305.04 | 305.69 | 302.46 | 304.71 | 1,186,737 | -1.97(-0.64%) |
Mar 25, 2022 | 301.26 | 306.67 | 300.48 | 306.67 | 1,159,391 | +6.45(+2.15%) |
Mar 24, 2022 | 295.80 | 300.26 | 295.80 | 300.22 | 1,915,628 | +3.88(+1.31%) |
Mar 23, 2022 | 296.24 | 299.33 | 294.83 | 296.34 | 1,107,132 | +0.10(+0.03%) |
Mar 22, 2022 | 298.85 | 300.26 | 295.39 | 296.24 | 1,637,298 | -0.02(-0.01%) |
Mar 21, 2022 | 295.38 | 301.96 | 294.76 | 296.26 | 1,406,346 | +0.88(+0.30%) |
Mar 18, 2022 | 293.95 | 295.96 | 288.81 | 295.38 | 3,171,351 | +4.08(+1.40%) |
Mar 17, 2022 | 287.26 | 291.59 | 286.39 | 291.30 | 2,133,805 | +3.52(+1.22%) |
Mar 16, 2022 | 287.62 | 289.80 | 283.62 | 287.79 | 1,232,095 | +0.72(+0.25%) |
Mar 15, 2022 | 281.51 | 287.84 | 280.40 | 287.07 | 1,381,554 | +5.71(+2.03%) |
Mar 14, 2022 | 279.34 | 281.51 | 275.89 | 281.36 | 1,281,104 | +3.58(+1.29%) |
Mar 11, 2022 | 276.72 | 280.80 | 275.35 | 277.78 | 1,031,597 | +1.10(+0.40%) |
Mar 10, 2022 | 270.63 | 277.91 | 269.73 | 276.69 | 1,186,984 | +3.55(+1.30%) |
Mar 09, 2022 | 272.78 | 275.69 | 269.69 | 273.14 | 962,000 | +3.73(+1.39%) |
Mar 08, 2022 | 273.86 | 276.19 | 267.80 | 269.41 | 1,585,301 | -5.60(-2.04%) |
Mar 07, 2022 | 276.16 | 280.18 | 273.14 | 275.01 | 1,967,083 | -3.36(-1.21%) |
Mar 04, 2022 | 270.53 | 278.88 | 270.16 | 278.37 | 1,408,793 | +1.64(+0.59%) |
Mar 03, 2022 | 272.33 | 278.00 | 271.34 | 276.73 | 1,167,491 | +6.28(+2.32%) |
Mar 02, 2022 | 270.05 | 274.41 | 269.82 | 270.44 | 1,647,149 | +2.02(+0.75%) |