Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 278.94 | 280.75 | 270.07 | 276.33 | 618,931 | -6.09(-2.16%) |
May 27, 2022 | 279.15 | 285.07 | 279.14 | 282.43 | 207,466 | +5.66(+2.05%) |
May 26, 2022 | 273.46 | 277.68 | 271.45 | 276.77 | 220,210 | +5.47(+2.02%) |
May 25, 2022 | 271.04 | 274.50 | 268.19 | 271.29 | 318,661 | -2.43(-0.89%) |
May 24, 2022 | 274.96 | 275.81 | 267.42 | 273.73 | 346,972 | -3.76(-1.35%) |
May 23, 2022 | 274.93 | 281.01 | 268.36 | 277.48 | 512,728 | +3.47(+1.27%) |
May 20, 2022 | 263.93 | 274.37 | 263.70 | 274.01 | 403,766 | +11.15(+4.24%) |
May 19, 2022 | 245.43 | 265.75 | 245.25 | 262.86 | 434,083 | +17.42(+7.10%) |
May 18, 2022 | 252.20 | 254.07 | 244.28 | 245.43 | 303,515 | -9.94(-3.89%) |
May 17, 2022 | 254.95 | 257.08 | 251.24 | 255.37 | 203,703 | +2.36(+0.93%) |
May 16, 2022 | 256.50 | 259.37 | 251.84 | 253.01 | 335,042 | -5.38(-2.08%) |
May 13, 2022 | 255.27 | 260.71 | 254.21 | 258.38 | 295,650 | +6.00(+2.38%) |
May 12, 2022 | 246.70 | 254.87 | 245.35 | 252.38 | 243,256 | +4.21(+1.70%) |
May 11, 2022 | 249.28 | 253.96 | 245.66 | 248.17 | 236,381 | -2.50(-1.00%) |
May 10, 2022 | 255.07 | 255.96 | 245.15 | 250.67 | 321,908 | -1.46(-0.58%) |
May 09, 2022 | 255.78 | 259.36 | 251.01 | 252.13 | 611,578 | -7.88(-3.03%) |
May 06, 2022 | 268.80 | 268.80 | 257.52 | 260.01 | 360,983 | -10.72(-3.96%) |
May 05, 2022 | 271.59 | 276.81 | 265.83 | 270.73 | 507,878 | -4.68(-1.70%) |
May 04, 2022 | 261.32 | 278.08 | 259.86 | 275.41 | 725,683 | +15.36(+5.91%) |
May 03, 2022 | 255.90 | 262.85 | 253.11 | 260.05 | 380,595 | +4.25(+1.66%) |
May 02, 2022 | 259.40 | 263.64 | 252.13 | 255.80 | 430,787 | -2.11(-0.82%) |
Apr 29, 2022 | 263.38 | 267.80 | 257.67 | 257.92 | 441,589 | -7.75(-2.92%) |
Apr 28, 2022 | 256.81 | 267.42 | 253.50 | 265.66 | 433,177 | +10.04(+3.93%) |
Apr 27, 2022 | 255.10 | 259.19 | 255.10 | 255.62 | 370,998 | +0.45(+0.18%) |
Apr 26, 2022 | 263.85 | 264.17 | 254.70 | 255.18 | 422,367 | -6.99(-2.66%) |
Apr 25, 2022 | 258.16 | 264.49 | 255.42 | 262.16 | 457,740 | +1.98(+0.76%) |
Apr 22, 2022 | 267.05 | 270.82 | 259.67 | 260.19 | 534,425 | -6.80(-2.55%) |
Apr 21, 2022 | 272.70 | 274.03 | 265.44 | 266.98 | 571,450 | -1.03(-0.38%) |
Apr 20, 2022 | 255.41 | 273.09 | 255.41 | 268.01 | 928,987 | +10.00(+3.88%) |
Apr 19, 2022 | 252.49 | 258.14 | 251.49 | 258.01 | 1,318,376 | +6.45(+2.56%) |
Apr 18, 2022 | 258.50 | 259.69 | 250.72 | 251.56 | 447,766 | -8.15(-3.14%) |
Apr 14, 2022 | 268.58 | 270.94 | 259.57 | 259.71 | 338,375 | -6.00(-2.26%) |
Apr 13, 2022 | 267.12 | 270.12 | 263.84 | 265.71 | 703,552 | -2.32(-0.86%) |
Apr 12, 2022 | 275.58 | 279.51 | 267.61 | 268.03 | 427,918 | -6.74(-2.45%) |
Apr 11, 2022 | 272.09 | 279.45 | 271.93 | 274.77 | 527,392 | -0.21(-0.08%) |
Apr 08, 2022 | 279.03 | 284.56 | 274.64 | 274.99 | 345,086 | -6.05(-2.15%) |
Apr 07, 2022 | 280.31 | 288.32 | 273.39 | 281.03 | 615,556 | -0.58(-0.21%) |
Apr 06, 2022 | 294.95 | 300.45 | 277.65 | 281.61 | 1,023,916 | -19.34(-6.43%) |
Apr 05, 2022 | 323.29 | 325.14 | 299.32 | 300.95 | 950,299 | -37.09(-10.97%) |
Apr 04, 2022 | 334.07 | 342.86 | 333.67 | 338.05 | 415,713 | +5.94(+1.79%) |
Apr 01, 2022 | 333.84 | 338.21 | 325.48 | 332.11 | 346,330 | -0.74(-0.22%) |
Mar 31, 2022 | 339.14 | 344.89 | 331.79 | 332.85 | 441,019 | -6.56(-1.93%) |
Mar 30, 2022 | 348.32 | 348.80 | 337.99 | 339.42 | 350,844 | -10.17(-2.91%) |
Mar 29, 2022 | 355.06 | 360.13 | 346.12 | 349.59 | 317,877 | -2.38(-0.68%) |
Mar 28, 2022 | 345.83 | 351.99 | 343.72 | 351.97 | 259,899 | +7.68(+2.23%) |
Mar 25, 2022 | 350.95 | 350.95 | 344.05 | 344.29 | 273,787 | -1.67(-0.48%) |
Mar 24, 2022 | 339.31 | 348.28 | 337.10 | 345.96 | 224,151 | +6.84(+2.02%) |
Mar 23, 2022 | 342.87 | 349.17 | 334.37 | 339.12 | 310,129 | -5.71(-1.66%) |
Mar 22, 2022 | 341.20 | 347.57 | 335.32 | 344.83 | 377,918 | +3.69(+1.08%) |
Mar 21, 2022 | 345.67 | 348.16 | 337.86 | 341.15 | 301,240 | -5.05(-1.46%) |
Mar 18, 2022 | 347.10 | 349.41 | 343.16 | 346.19 | 530,579 | -0.49(-0.14%) |
Mar 17, 2022 | 345.07 | 349.79 | 343.11 | 346.69 | 278,997 | -0.07(-0.02%) |
Mar 16, 2022 | 344.60 | 352.31 | 337.99 | 346.75 | 299,780 | +6.75(+1.99%) |
Mar 15, 2022 | 338.82 | 343.33 | 335.59 | 340.00 | 189,466 | +3.59(+1.07%) |
Mar 14, 2022 | 338.79 | 343.06 | 333.64 | 336.41 | 207,878 | +1.22(+0.36%) |
Mar 11, 2022 | 338.25 | 338.56 | 333.38 | 335.19 | 240,606 | -0.21(-0.06%) |
Mar 10, 2022 | 342.86 | 374.40 | 325.91 | 335.39 | 325,616 | -5.52(-1.62%) |
Mar 09, 2022 | 338.34 | 342.64 | 332.58 | 340.91 | 305,383 | +7.32(+2.19%) |
Mar 08, 2022 | 344.15 | 344.93 | 332.81 | 333.59 | 300,246 | -12.75(-3.68%) |
Mar 07, 2022 | 361.58 | 363.58 | 346.06 | 346.34 | 364,080 | -14.03(-3.89%) |
Mar 04, 2022 | 353.36 | 361.67 | 347.95 | 360.37 | 291,438 | +7.48(+2.12%) |
Mar 03, 2022 | 370.78 | 370.82 | 348.80 | 352.89 | 385,439 | -17.49(-4.72%) |
Mar 02, 2022 | 371.87 | 371.89 | 362.78 | 370.38 | 197,222 | -1.30(-0.35%) |