Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 339.35 | 339.35 | 330.17 | 335.40 | 992,614 | -9.35(-2.71%) |
May 27, 2022 | 333.00 | 345.02 | 333.00 | 344.75 | 576,268 | +15.19(+4.61%) |
May 26, 2022 | 326.41 | 332.57 | 324.60 | 329.56 | 291,455 | +7.70(+2.39%) |
May 25, 2022 | 318.88 | 323.05 | 316.10 | 321.87 | 596,588 | +0.89(+0.28%) |
May 24, 2022 | 327.59 | 328.53 | 316.27 | 320.98 | 513,333 | -7.95(-2.42%) |
May 23, 2022 | 327.74 | 332.49 | 323.44 | 328.93 | 540,665 | +5.57(+1.72%) |
May 20, 2022 | 325.42 | 326.05 | 315.60 | 323.36 | 667,302 | +3.07(+0.96%) |
May 19, 2022 | 316.91 | 325.53 | 316.80 | 320.29 | 458,828 | +0.67(+0.21%) |
May 18, 2022 | 326.36 | 328.93 | 318.18 | 319.62 | 336,093 | -10.73(-3.25%) |
May 17, 2022 | 327.05 | 332.36 | 319.71 | 330.35 | 786,523 | +11.29(+3.54%) |
May 16, 2022 | 325.73 | 326.01 | 317.17 | 319.06 | 520,143 | -9.30(-2.83%) |
May 13, 2022 | 326.60 | 336.31 | 325.57 | 328.37 | 381,115 | +5.20(+1.61%) |
May 12, 2022 | 314.86 | 326.64 | 312.47 | 323.17 | 488,505 | +5.93(+1.87%) |
May 11, 2022 | 325.60 | 330.65 | 316.11 | 317.24 | 568,181 | -6.49(-2.01%) |
May 10, 2022 | 336.07 | 336.07 | 314.83 | 323.73 | 614,077 | -4.59(-1.40%) |
May 09, 2022 | 337.95 | 339.41 | 325.62 | 328.32 | 650,645 | -13.03(-3.82%) |
May 06, 2022 | 351.91 | 351.91 | 335.02 | 341.35 | 595,281 | -10.00(-2.85%) |
May 05, 2022 | 368.24 | 369.57 | 346.55 | 351.36 | 456,406 | -21.14(-5.68%) |
May 04, 2022 | 367.38 | 374.06 | 358.35 | 372.50 | 724,443 | +10.94(+3.03%) |
May 03, 2022 | 346.00 | 367.73 | 344.03 | 361.56 | 833,315 | +10.97(+3.13%) |
May 02, 2022 | 350.12 | 354.80 | 341.64 | 350.58 | 497,374 | +1.12(+0.32%) |
Apr 29, 2022 | 358.29 | 361.07 | 348.43 | 349.46 | 482,893 | -11.48(-3.18%) |
Apr 28, 2022 | 350.62 | 362.30 | 346.87 | 360.94 | 392,444 | +13.55(+3.90%) |
Apr 27, 2022 | 346.62 | 351.17 | 342.89 | 347.40 | 313,084 | +1.87(+0.54%) |
Apr 26, 2022 | 353.72 | 354.89 | 344.37 | 345.53 | 400,312 | -10.42(-2.93%) |
Apr 25, 2022 | 351.21 | 356.49 | 343.82 | 355.95 | 664,657 | +5.89(+1.68%) |
Apr 22, 2022 | 367.90 | 367.90 | 349.17 | 350.06 | 503,984 | -19.70(-5.33%) |
Apr 21, 2022 | 378.76 | 379.36 | 365.31 | 369.76 | 259,712 | -4.14(-1.11%) |
Apr 20, 2022 | 370.11 | 376.13 | 369.09 | 373.91 | 308,092 | +9.18(+2.52%) |
Apr 19, 2022 | 358.78 | 365.80 | 358.69 | 364.73 | 300,291 | +7.13(+1.99%) |
Apr 18, 2022 | 359.57 | 362.14 | 355.91 | 357.60 | 273,627 | -2.32(-0.64%) |
Apr 14, 2022 | 362.08 | 365.80 | 358.93 | 359.92 | 266,930 | -2.12(-0.59%) |
Apr 13, 2022 | 361.32 | 365.48 | 360.29 | 362.04 | 488,099 | +0.31(+0.09%) |
Apr 12, 2022 | 366.26 | 371.95 | 359.68 | 361.72 | 288,967 | -3.20(-0.88%) |
Apr 11, 2022 | 364.56 | 370.88 | 364.07 | 364.92 | 272,491 | -2.05(-0.56%) |
Apr 08, 2022 | 366.70 | 372.28 | 360.10 | 366.97 | 341,659 | +2.35(+0.64%) |
Apr 07, 2022 | 368.82 | 369.05 | 361.08 | 364.62 | 424,924 | -3.89(-1.05%) |
Apr 06, 2022 | 372.48 | 374.01 | 365.49 | 368.51 | 460,479 | -7.58(-2.01%) |
Apr 05, 2022 | 378.86 | 382.29 | 374.69 | 376.09 | 289,225 | -3.71(-0.98%) |
Apr 04, 2022 | 379.38 | 381.13 | 375.82 | 379.80 | 337,069 | -0.09(-0.02%) |
Apr 01, 2022 | 383.29 | 383.29 | 376.20 | 379.89 | 380,044 | +0.17(+0.04%) |
Mar 31, 2022 | 382.77 | 388.51 | 379.71 | 379.72 | 380,362 | -5.30(-1.38%) |
Mar 30, 2022 | 396.61 | 398.01 | 384.46 | 385.02 | 358,655 | -14.09(-3.53%) |
Mar 29, 2022 | 395.20 | 401.38 | 392.24 | 399.10 | 344,358 | +7.06(+1.80%) |
Mar 28, 2022 | 386.91 | 392.77 | 383.79 | 392.04 | 444,747 | +3.39(+0.87%) |
Mar 25, 2022 | 379.36 | 389.58 | 377.31 | 388.65 | 428,171 | +9.90(+2.62%) |
Mar 24, 2022 | 371.19 | 379.21 | 369.36 | 378.74 | 251,947 | +8.18(+2.21%) |
Mar 23, 2022 | 376.00 | 377.30 | 370.17 | 370.56 | 367,049 | -8.28(-2.18%) |
Mar 22, 2022 | 378.63 | 382.54 | 377.41 | 378.84 | 410,354 | +1.41(+0.37%) |
Mar 21, 2022 | 378.59 | 382.08 | 375.75 | 377.43 | 356,155 | -3.12(-0.82%) |
Mar 18, 2022 | 379.64 | 381.53 | 372.11 | 380.55 | 810,195 | +2.61(+0.69%) |
Mar 17, 2022 | 371.63 | 379.51 | 370.06 | 377.93 | 400,912 | +3.93(+1.05%) |
Mar 16, 2022 | 378.73 | 387.65 | 366.01 | 374.01 | 377,205 | -1.35(-0.36%) |
Mar 15, 2022 | 374.19 | 376.83 | 368.45 | 375.36 | 328,749 | +4.81(+1.30%) |
Mar 14, 2022 | 371.68 | 375.11 | 365.27 | 370.54 | 362,996 | +4.65(+1.27%) |
Mar 11, 2022 | 369.79 | 371.57 | 364.90 | 365.90 | 266,871 | -0.09(-0.02%) |
Mar 10, 2022 | 356.80 | 365.99 | 402,245 | -2.42(-0.66%) | ||
Mar 09, 2022 | 367.27 | 371.20 | 363.47 | 368.40 | 283,749 | +12.48(+3.51%) |
Mar 08, 2022 | 356.68 | 370.68 | 355.34 | 355.92 | 692,192 | +0.77(+0.22%) |
Mar 07, 2022 | 372.63 | 372.63 | 354.92 | 355.15 | 490,441 | -14.74(-3.98%) |
Mar 04, 2022 | 366.98 | 370.36 | 361.14 | 369.89 | 381,758 | -0.79(-0.21%) |
Mar 03, 2022 | 375.99 | 377.85 | 367.28 | 370.68 | 364,667 | -0.48(-0.13%) |
Mar 02, 2022 | 366.80 | 373.99 | 363.54 | 371.17 | 437,348 | +11.02(+3.06%) |