Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 357.88 | 359.23 | 349.55 | 356.46 | 1,630,094 | -6.27(-1.73%) |
May 27, 2022 | 349.81 | 363.78 | 349.81 | 362.74 | 1,490,465 | +17.58(+5.09%) |
May 26, 2022 | 325.57 | 346.36 | 325.44 | 345.16 | 1,468,677 | +14.95(+4.53%) |
May 25, 2022 | 321.03 | 332.05 | 320.02 | 330.21 | 1,193,824 | +7.71(+2.39%) |
May 24, 2022 | 329.27 | 331.17 | 319.07 | 322.50 | 1,338,884 | -10.84(-3.25%) |
May 23, 2022 | 329.06 | 337.53 | 327.97 | 333.34 | 1,111,452 | +5.57(+1.70%) |
May 20, 2022 | 334.80 | 338.77 | 310.72 | 327.77 | 2,043,383 | -2.97(-0.90%) |
May 19, 2022 | 325.09 | 338.47 | 324.15 | 330.74 | 1,484,640 | +4.56(+1.40%) |
May 18, 2022 | 337.16 | 342.91 | 323.83 | 326.18 | 1,707,497 | -17.25(-5.02%) |
May 17, 2022 | 332.33 | 345.01 | 329.79 | 343.43 | 1,696,406 | +20.49(+6.34%) |
May 16, 2022 | 324.34 | 329.98 | 321.35 | 322.94 | 959,229 | -5.75(-1.75%) |
May 13, 2022 | 312.98 | 329.95 | 310.71 | 328.69 | 2,028,943 | +21.37(+6.95%) |
May 12, 2022 | 300.89 | 311.60 | 298.39 | 307.32 | 1,538,499 | +3.87(+1.27%) |
May 11, 2022 | 309.93 | 318.21 | 302.92 | 303.45 | 1,355,598 | -11.29(-3.59%) |
May 10, 2022 | 319.69 | 321.90 | 307.89 | 314.74 | 1,490,035 | +4.24(+1.36%) |
May 09, 2022 | 313.86 | 320.89 | 308.03 | 310.50 | 1,871,997 | -12.15(-3.77%) |
May 06, 2022 | 323.09 | 329.39 | 312.58 | 322.65 | 993,864 | -2.00(-0.61%) |
May 05, 2022 | 333.88 | 336.79 | 320.86 | 324.65 | 1,913,324 | -15.56(-4.57%) |
May 04, 2022 | 325.97 | 341.27 | 317.86 | 340.21 | 1,498,315 | +14.98(+4.60%) |
May 03, 2022 | 317.77 | 326.25 | 315.02 | 325.24 | 1,361,770 | +7.17(+2.25%) |
May 02, 2022 | 313.23 | 318.84 | 303.97 | 318.07 | 1,606,575 | +7.19(+2.31%) |
Apr 29, 2022 | 323.02 | 333.28 | 310.06 | 310.88 | 2,493,467 | -13.15(-4.06%) |
Apr 28, 2022 | 310.98 | 328.31 | 308.44 | 324.03 | 1,882,889 | +17.51(+5.71%) |
Apr 27, 2022 | 304.50 | 315.50 | 303.82 | 306.52 | 1,072,504 | +0.02(+0.01%) |
Apr 26, 2022 | 316.80 | 317.85 | 306.15 | 306.50 | 1,315,743 | -16.02(-4.97%) |
Apr 25, 2022 | 313.77 | 322.98 | 310.98 | 322.52 | 1,293,882 | +6.75(+2.14%) |
Apr 22, 2022 | 325.91 | 327.68 | 315.06 | 315.77 | 1,458,513 | -11.40(-3.49%) |
Apr 21, 2022 | 339.75 | 345.65 | 325.66 | 327.17 | 1,376,723 | -9.35(-2.78%) |
Apr 20, 2022 | 336.04 | 342.65 | 335.95 | 336.52 | 1,330,086 | +7.57(+2.30%) |
Apr 19, 2022 | 320.81 | 330.06 | 316.04 | 328.95 | 1,355,261 | +9.69(+3.03%) |
Apr 18, 2022 | 311.60 | 321.35 | 311.02 | 319.27 | 1,010,607 | +6.22(+1.99%) |
Apr 14, 2022 | 327.18 | 328.54 | 312.50 | 313.04 | 1,526,378 | -14.65(-4.47%) |
Apr 13, 2022 | 322.90 | 330.73 | 320.91 | 327.69 | 1,167,815 | +6.11(+1.90%) |
Apr 12, 2022 | 331.08 | 336.08 | 319.59 | 321.58 | 1,195,716 | -1.19(-0.37%) |
Apr 11, 2022 | 328.07 | 330.27 | 322.50 | 322.77 | 1,524,005 | -9.49(-2.85%) |
Apr 08, 2022 | 340.38 | 340.99 | 331.74 | 332.26 | 1,592,874 | -11.56(-3.36%) |
Apr 07, 2022 | 334.32 | 347.03 | 333.95 | 343.81 | 1,351,011 | +8.60(+2.56%) |
Apr 06, 2022 | 330.04 | 340.28 | 324.73 | 335.22 | 1,828,842 | -1.24(-0.37%) |
Apr 05, 2022 | 354.63 | 355.88 | 334.19 | 336.45 | 1,735,473 | -20.97(-5.87%) |
Apr 04, 2022 | 352.26 | 358.67 | 350.94 | 357.42 | 928,571 | +6.60(+1.88%) |
Apr 01, 2022 | 359.51 | 360.34 | 345.48 | 350.82 | 1,214,924 | -5.64(-1.58%) |
Mar 31, 2022 | 365.01 | 369.01 | 356.01 | 356.45 | 1,355,446 | -7.56(-2.08%) |
Mar 30, 2022 | 373.34 | 373.39 | 361.82 | 364.01 | 1,153,228 | -10.23(-2.73%) |
Mar 29, 2022 | 371.05 | 376.78 | 367.54 | 374.25 | 1,090,519 | +8.74(+2.39%) |
Mar 28, 2022 | 359.49 | 365.79 | 353.57 | 365.50 | 1,118,068 | +8.54(+2.39%) |
Mar 25, 2022 | 353.86 | 359.20 | 349.94 | 356.96 | 967,644 | +0.67(+0.19%) |
Mar 24, 2022 | 344.70 | 356.50 | 340.97 | 356.29 | 1,095,632 | +16.71(+4.92%) |
Mar 23, 2022 | 350.79 | 350.79 | 339.13 | 339.58 | 1,194,778 | -11.98(-3.41%) |
Mar 22, 2022 | 347.23 | 355.08 | 347.23 | 351.56 | 876,208 | +4.62(+1.33%) |
Mar 21, 2022 | 350.89 | 354.52 | 341.61 | 346.93 | 1,369,227 | -8.54(-2.40%) |
Mar 18, 2022 | 341.36 | 356.81 | 337.76 | 355.47 | 3,077,099 | +12.11(+3.53%) |
Mar 17, 2022 | 337.34 | 345.09 | 335.97 | 343.36 | 1,041,737 | +1.65(+0.48%) |
Mar 16, 2022 | 328.17 | 342.08 | 324.51 | 341.71 | 1,591,248 | +17.24(+5.31%) |
Mar 15, 2022 | 315.19 | 325.36 | 314.89 | 324.48 | 1,369,418 | +12.87(+4.13%) |
Mar 14, 2022 | 315.72 | 322.45 | 309.67 | 311.60 | 1,600,725 | -3.18(-1.01%) |
Mar 11, 2022 | 327.28 | 329.15 | 314.31 | 314.79 | 984,720 | -5.35(-1.67%) |
Mar 10, 2022 | 322.06 | 325.64 | 314.26 | 320.13 | 1,597,805 | -10.52(-3.18%) |
Mar 09, 2022 | 322.42 | 333.02 | 322.29 | 330.65 | 1,562,082 | +17.27(+5.51%) |
Mar 08, 2022 | 307.95 | 324.13 | 302.40 | 313.38 | 1,853,605 | +7.48(+2.44%) |
Mar 07, 2022 | 325.73 | 328.63 | 305.66 | 305.90 | 1,684,953 | -17.49(-5.41%) |
Mar 04, 2022 | 329.85 | 332.05 | 318.37 | 323.39 | 1,608,783 | -10.16(-3.04%) |
Mar 03, 2022 | 339.87 | 340.41 | 329.44 | 333.54 | 1,056,177 | -3.45(-1.02%) |
Mar 02, 2022 | 333.33 | 338.87 | 328.42 | 336.99 | 1,324,189 | +9.04(+2.76%) |