Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 343.78 | 344.12 | 334.08 | 338.19 | 717,735 | -5.34(-1.55%) |
May 27, 2022 | 336.00 | 343.53 | 335.90 | 343.53 | 627,787 | +11.06(+3.33%) |
May 26, 2022 | 324.20 | 333.71 | 322.74 | 332.47 | 363,241 | +9.75(+3.02%) |
May 25, 2022 | 319.87 | 326.61 | 318.68 | 322.72 | 379,834 | -0.16(-0.05%) |
May 24, 2022 | 330.30 | 332.15 | 318.74 | 322.88 | 353,388 | -11.85(-3.54%) |
May 23, 2022 | 330.16 | 338.92 | 322.87 | 334.73 | 529,813 | +9.36(+2.88%) |
May 20, 2022 | 330.02 | 331.17 | 314.91 | 325.37 | 564,147 | +1.27(+0.39%) |
May 19, 2022 | 324.17 | 330.69 | 322.15 | 324.10 | 598,818 | -2.32(-0.71%) |
May 18, 2022 | 338.83 | 342.47 | 325.33 | 326.42 | 670,406 | -18.16(-5.27%) |
May 17, 2022 | 339.55 | 347.15 | 335.30 | 344.58 | 456,581 | +15.25(+4.63%) |
May 16, 2022 | 333.07 | 336.30 | 327.15 | 329.33 | 394,861 | -7.53(-2.24%) |
May 13, 2022 | 322.01 | 337.75 | 322.01 | 336.86 | 629,590 | +20.14(+6.36%) |
May 12, 2022 | 311.99 | 323.44 | 309.00 | 316.72 | 1,076,606 | +2.22(+0.71%) |
May 11, 2022 | 324.53 | 335.11 | 314.26 | 314.50 | 752,223 | -11.34(-3.48%) |
May 10, 2022 | 336.99 | 341.66 | 317.72 | 325.84 | 719,052 | -2.70(-0.82%) |
May 09, 2022 | 335.00 | 341.72 | 327.45 | 328.54 | 602,180 | -14.05(-4.10%) |
May 06, 2022 | 343.31 | 349.49 | 333.37 | 342.59 | 554,123 | -5.16(-1.48%) |
May 05, 2022 | 363.87 | 366.42 | 344.05 | 347.75 | 552,842 | -20.12(-5.47%) |
May 04, 2022 | 364.17 | 370.90 | 354.43 | 367.87 | 771,738 | -0.27(-0.07%) |
May 03, 2022 | 376.44 | 378.89 | 360.00 | 368.14 | 621,817 | -11.43(-3.01%) |
May 02, 2022 | 371.66 | 383.06 | 367.15 | 379.57 | 525,356 | +9.91(+2.68%) |
Apr 29, 2022 | 380.24 | 385.33 | 368.35 | 369.66 | 601,419 | -13.32(-3.48%) |
Apr 28, 2022 | 375.59 | 384.94 | 370.63 | 382.98 | 356,709 | +11.87(+3.20%) |
Apr 27, 2022 | 373.99 | 381.27 | 370.14 | 371.11 | 337,698 | -3.39(-0.91%) |
Apr 26, 2022 | 386.82 | 390.44 | 374.50 | 374.50 | 340,836 | -14.44(-3.71%) |
Apr 25, 2022 | 375.82 | 390.16 | 374.11 | 388.94 | 448,362 | +10.96(+2.90%) |
Apr 22, 2022 | 389.55 | 391.76 | 377.29 | 377.98 | 306,993 | -12.06(-3.09%) |
Apr 21, 2022 | 402.73 | 406.49 | 388.74 | 390.04 | 268,721 | -8.38(-2.10%) |
Apr 20, 2022 | 409.07 | 409.90 | 397.50 | 398.42 | 358,410 | -8.20(-2.02%) |
Apr 19, 2022 | 393.57 | 407.45 | 393.05 | 406.62 | 215,804 | +12.34(+3.13%) |
Apr 18, 2022 | 391.00 | 397.35 | 390.27 | 394.28 | 262,034 | +0.60(+0.15%) |
Apr 14, 2022 | 407.00 | 407.00 | 393.60 | 393.68 | 268,443 | -11.32(-2.80%) |
Apr 13, 2022 | 401.20 | 408.30 | 400.53 | 405.00 | 466,159 | +2.79(+0.69%) |
Apr 12, 2022 | 410.88 | 418.67 | 400.75 | 402.21 | 276,211 | -6.49(-1.59%) |
Apr 11, 2022 | 410.78 | 413.69 | 405.80 | 408.70 | 249,091 | -6.93(-1.67%) |
Apr 08, 2022 | 416.26 | 419.14 | 406.70 | 415.63 | 387,643 | -2.77(-0.66%) |
Apr 07, 2022 | 418.08 | 427.02 | 416.90 | 418.40 | 464,526 | -4.50(-1.06%) |
Apr 06, 2022 | 417.53 | 425.13 | 413.22 | 422.90 | 442,255 | -0.82(-0.19%) |
Apr 05, 2022 | 431.96 | 431.96 | 422.42 | 423.72 | 456,675 | -7.52(-1.74%) |
Apr 04, 2022 | 433.50 | 437.30 | 424.78 | 431.24 | 492,291 | +17.51(+4.23%) |
Apr 01, 2022 | 414.63 | 417.17 | 403.70 | 413.73 | 505,248 | +0.03(+0.01%) |
Mar 31, 2022 | 428.91 | 432.21 | 412.94 | 413.70 | 575,615 | -15.91(-3.70%) |
Mar 30, 2022 | 434.00 | 437.93 | 428.50 | 429.61 | 316,484 | -8.49(-1.94%) |
Mar 29, 2022 | 429.34 | 440.64 | 428.66 | 438.10 | 292,074 | +15.82(+3.75%) |
Mar 28, 2022 | 425.66 | 426.94 | 417.71 | 422.28 | 319,503 | -3.38(-0.79%) |
Mar 25, 2022 | 427.58 | 428.12 | 421.35 | 425.66 | 294,305 | -1.71(-0.40%) |
Mar 24, 2022 | 424.31 | 427.85 | 415.73 | 427.37 | 311,018 | +7.46(+1.78%) |
Mar 23, 2022 | 428.73 | 430.98 | 419.29 | 419.91 | 325,811 | -13.77(-3.18%) |
Mar 22, 2022 | 429.83 | 436.94 | 424.92 | 433.68 | 456,350 | +4.14(+0.96%) |
Mar 21, 2022 | 437.62 | 439.45 | 425.33 | 429.54 | 491,303 | -7.64(-1.75%) |
Mar 18, 2022 | 419.35 | 439.71 | 416.22 | 437.18 | 930,717 | +17.83(+4.25%) |
Mar 17, 2022 | 401.04 | 419.95 | 399.72 | 419.35 | 537,942 | +17.70(+4.41%) |
Mar 16, 2022 | 391.75 | 401.95 | 389.46 | 401.65 | 321,403 | +14.57(+3.76%) |
Mar 15, 2022 | 382.45 | 388.48 | 380.88 | 387.08 | 341,024 | +6.99(+1.84%) |
Mar 14, 2022 | 390.66 | 392.47 | 375.63 | 380.09 | 330,181 | -5.98(-1.55%) |
Mar 11, 2022 | 390.92 | 394.00 | 385.38 | 386.07 | 410,323 | -2.72(-0.70%) |
Mar 10, 2022 | 388.29 | 392.36 | 383.12 | 388.79 | 250,327 | -10.32(-2.59%) |
Mar 09, 2022 | 395.95 | 402.91 | 391.45 | 399.11 | 346,071 | +15.19(+3.96%) |
Mar 08, 2022 | 381.67 | 396.84 | 381.08 | 383.92 | 407,595 | +2.27(+0.59%) |
Mar 07, 2022 | 394.00 | 396.54 | 380.91 | 381.65 | 504,948 | -12.59(-3.19%) |
Mar 04, 2022 | 402.46 | 404.50 | 391.88 | 394.24 | 532,462 | -13.05(-3.20%) |
Mar 03, 2022 | 417.94 | 418.52 | 404.69 | 407.29 | 241,668 | -7.98(-1.92%) |
Mar 02, 2022 | 409.19 | 418.34 | 407.12 | 415.27 | 409,440 | +9.69(+2.39%) |