Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 313.85 | 317.64 | 307.65 | 312.04 | 5,274 | +5.87(+1.92%) |
May 27, 2022 | 302.51 | 309.68 | 302.51 | 306.17 | 5,872 | +10.22(+3.45%) |
May 26, 2022 | 287.25 | 298.55 | 287.25 | 295.95 | 4,491 | +3.95(+1.35%) |
May 25, 2022 | 280.01 | 294.56 | 276.20 | 292.00 | 5,675 | -1.11(-0.38%) |
May 24, 2022 | 296.01 | 298.96 | 290.00 | 293.11 | 3,501 | -5.89(-1.97%) |
May 23, 2022 | 300.51 | 305.17 | 299.00 | 299.00 | 4,766 | +3.58(+1.21%) |
May 20, 2022 | 303.37 | 303.37 | 286.63 | 295.42 | 8,885 | +1.90(+0.65%) |
May 19, 2022 | 284.14 | 298.39 | 283.98 | 293.52 | 4,366 | +13.86(+4.96%) |
May 18, 2022 | 287.12 | 294.44 | 279.66 | 279.66 | 3,834 | -27.10(-8.83%) |
May 17, 2022 | 310.24 | 312.49 | 304.76 | 306.76 | 24,767 | +10.96(+3.71%) |
May 16, 2022 | 295.51 | 302.03 | 290.52 | 295.80 | 5,151 | -6.90(-2.28%) |
May 13, 2022 | 295.81 | 305.34 | 295.81 | 302.70 | 9,394 | +16.86(+5.90%) |
May 12, 2022 | 279.96 | 292.33 | 276.66 | 285.84 | 9,093 | +3.67(+1.30%) |
May 11, 2022 | 282.78 | 295.00 | 282.17 | 282.17 | 5,362 | +2.71(+0.97%) |
May 10, 2022 | 284.76 | 285.75 | 275.01 | 279.46 | 6,787 | +7.09(+2.60%) |
May 09, 2022 | 280.32 | 280.83 | 272.37 | 272.37 | 5,712 | -18.72(-6.43%) |
May 06, 2022 | 294.33 | 299.29 | 287.56 | 291.09 | 11,616 | -12.16(-4.01%) |
May 05, 2022 | 306.41 | 309.11 | 294.33 | 303.25 | 6,591 | -15.17(-4.76%) |
May 04, 2022 | 309.40 | 319.09 | 301.50 | 318.42 | 5,130 | +8.92(+2.88%) |
May 03, 2022 | 300.98 | 313.12 | 300.98 | 309.50 | 3,955 | +12.50(+4.21%) |
May 02, 2022 | 293.11 | 298.10 | 288.03 | 297.00 | 7,289 | -3.62(-1.20%) |
Apr 29, 2022 | 302.36 | 311.11 | 299.99 | 300.62 | 3,648 | -14.23(-4.52%) |
Apr 28, 2022 | 311.49 | 316.50 | 303.08 | 314.85 | 3,277 | +7.97(+2.60%) |
Apr 27, 2022 | 305.45 | 311.99 | 301.16 | 306.88 | 5,274 | -4.85(-1.56%) |
Apr 26, 2022 | 326.99 | 326.99 | 309.52 | 311.73 | 64,333 | -20.54(-6.18%) |
Apr 25, 2022 | 326.67 | 332.27 | 322.32 | 332.27 | 36,648 | -4.78(-1.42%) |
Apr 22, 2022 | 340.00 | 342.85 | 333.01 | 337.05 | 118,678 | -11.95(-3.42%) |
Apr 21, 2022 | 348.21 | 354.79 | 340.95 | 349.00 | 211,912 | +11.12(+3.29%) |
Apr 20, 2022 | 340.02 | 341.57 | 334.71 | 337.88 | 41,380 | +12.15(+3.73%) |
Apr 19, 2022 | 313.30 | 327.94 | 313.30 | 325.72 | 147,383 | +3.72(+1.16%) |
Apr 18, 2022 | 321.50 | 326.42 | 319.00 | 322.00 | 27,079 | +2.00(+0.62%) |
Apr 14, 2022 | 317.64 | 324.00 | 312.52 | 320.00 | 74,578 | -11.49(-3.47%) |
Apr 13, 2022 | 321.00 | 333.52 | 319.63 | 331.49 | 37,223 | +10.29(+3.20%) |
Apr 12, 2022 | 322.35 | 330.40 | 315.08 | 321.20 | 45,627 | +9.98(+3.21%) |
Apr 11, 2022 | 320.00 | 323.38 | 311.13 | 311.22 | 51,526 | -15.72(-4.81%) |
Apr 08, 2022 | 332.00 | 333.92 | 325.65 | 326.94 | 67,559 | -10.93(-3.23%) |
Apr 07, 2022 | 337.51 | 338.15 | 331.81 | 337.87 | 70,140 | +1.68(+0.50%) |
Apr 06, 2022 | 335.45 | 339.16 | 329.97 | 336.19 | 79,668 | -21.81(-6.09%) |
Apr 05, 2022 | 366.45 | 368.56 | 355.05 | 358.00 | 54,910 | -6.95(-1.90%) |
Apr 04, 2022 | 366.60 | 366.84 | 360.14 | 364.95 | 2,095 | +7.52(+2.11%) |
Apr 01, 2022 | 360.81 | 368.75 | 355.32 | 357.43 | 528 | -5.57(-1.54%) |
Mar 31, 2022 | 371.01 | 372.46 | 362.15 | 363.00 | 289 | -8.25(-2.22%) |
Mar 30, 2022 | 380.34 | 380.34 | 368.79 | 371.25 | 173 | -9.39(-2.47%) |
Mar 29, 2022 | 376.26 | 381.00 | 374.98 | 380.64 | 187 | +11.21(+3.03%) |
Mar 28, 2022 | 362.94 | 370.85 | 357.10 | 369.43 | 343 | +3.12(+0.85%) |
Mar 25, 2022 | 368.14 | 371.48 | 362.82 | 366.31 | 152 | -1.60(-0.43%) |
Mar 24, 2022 | 362.91 | 368.33 | 360.76 | 367.91 | 78 | +5.03(+1.39%) |
Mar 23, 2022 | 360.13 | 363.75 | 356.89 | 362.88 | 216 | -7.87(-2.12%) |
Mar 22, 2022 | 365.84 | 371.10 | 364.85 | 370.75 | 530 | +1.68(+0.46%) |
Mar 21, 2022 | 362.57 | 369.07 | 359.34 | 369.07 | 938 | -0.91(-0.25%) |
Mar 18, 2022 | 353.85 | 369.98 | 353.85 | 369.98 | 799 | +14.95(+4.21%) |
Mar 17, 2022 | 347.42 | 355.03 | 343.32 | 355.03 | 761 | +3.28(+0.93%) |
Mar 16, 2022 | 338.29 | 351.75 | 336.83 | 351.75 | 561 | +29.52(+9.16%) |
Mar 15, 2022 | 318.63 | 324.69 | 314.81 | 322.23 | 775 | +11.19(+3.60%) |
Mar 14, 2022 | 313.47 | 316.90 | 304.99 | 311.04 | 962 | +11.87(+3.97%) |
Mar 11, 2022 | 309.36 | 310.34 | 299.17 | 299.17 | 726 | -7.78(-2.53%) |
Mar 10, 2022 | 304.17 | 306.95 | 300.95 | 306.95 | 3,053 | -9.96(-3.14%) |
Mar 09, 2022 | 303.24 | 321.76 | 303.24 | 316.91 | 2,559 | +16.07(+5.34%) |
Mar 08, 2022 | 295.48 | 313.00 | 288.61 | 300.84 | 9,940 | +6.05(+2.05%) |
Mar 07, 2022 | 314.55 | 314.55 | 290.78 | 294.79 | 6,635 | +1.64(+0.56%) |
Mar 04, 2022 | 297.59 | 298.68 | 286.91 | 293.15 | 6,048 | -12.40(-4.06%) |
Mar 03, 2022 | 313.56 | 317.90 | 305.55 | 305.55 | 3,165 | -5.06(-1.63%) |
Mar 02, 2022 | 306.74 | 313.40 | 305.57 | 310.61 | 3,567 | +2.73(+0.89%) |