Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 267.82 | 270.02 | 264.28 | 267.17 | 38,487,080 | -1.35(-0.50%) |
May 27, 2022 | 263.84 | 268.62 | 262.94 | 268.52 | 27,384,244 | +7.21(+2.76%) |
May 26, 2022 | 257.74 | 262.49 | 256.91 | 261.31 | 25,432,958 | +3.32(+1.29%) |
May 25, 2022 | 253.68 | 260.01 | 252.68 | 257.98 | 29,041,406 | +2.85(+1.12%) |
May 24, 2022 | 253.43 | 256.81 | 249.12 | 255.13 | 29,531,076 | -1.01(-0.40%) |
May 23, 2022 | 251.07 | 256.98 | 249.05 | 256.15 | 33,728,696 | +7.95(+3.20%) |
May 20, 2022 | 252.79 | 254.07 | 242.18 | 248.19 | 40,484,464 | -0.57(-0.23%) |
May 19, 2022 | 249.51 | 253.22 | 247.53 | 248.76 | 33,259,502 | -0.92(-0.37%) |
May 18, 2022 | 258.45 | 259.05 | 248.40 | 249.69 | 32,028,332 | -11.91(-4.55%) |
May 17, 2022 | 260.90 | 263.08 | 257.32 | 261.60 | 29,454,822 | +5.22(+2.03%) |
May 16, 2022 | 254.86 | 260.62 | 250.78 | 256.38 | 33,165,764 | +0.37(+0.15%) |
May 13, 2022 | 252.31 | 257.89 | 250.35 | 256.01 | 35,634,300 | +5.66(+2.26%) |
May 12, 2022 | 252.65 | 254.79 | 245.13 | 250.35 | 52,021,648 | -5.10(-2.00%) |
May 11, 2022 | 260.48 | 266.05 | 254.23 | 255.45 | 49,911,932 | -8.77(-3.32%) |
May 10, 2022 | 266.37 | 268.39 | 259.88 | 264.23 | 40,112,860 | +4.82(+1.86%) |
May 09, 2022 | 264.78 | 267.03 | 258.17 | 259.40 | 48,881,728 | -9.95(-3.69%) |
May 06, 2022 | 269.42 | 273.79 | 265.96 | 269.36 | 38,534,256 | -2.57(-0.94%) |
May 05, 2022 | 279.95 | 280.75 | 269.02 | 271.92 | 44,107,104 | -12.38(-4.36%) |
May 04, 2022 | 277.06 | 285.19 | 271.32 | 284.31 | 34,263,180 | +8.04(+2.91%) |
May 03, 2022 | 278.40 | 278.57 | 274.67 | 276.27 | 26,491,236 | -2.64(-0.95%) |
May 02, 2022 | 272.28 | 279.37 | 270.82 | 278.90 | 35,836,812 | +6.81(+2.50%) |
Apr 29, 2022 | 282.96 | 284.21 | 271.09 | 272.09 | 37,963,868 | -11.87(-4.18%) |
Apr 28, 2022 | 279.60 | 285.29 | 275.95 | 283.96 | 34,299,332 | +6.28(+2.26%) |
Apr 27, 2022 | 276.58 | 285.28 | 273.70 | 277.68 | 64,720,628 | +12.75(+4.81%) |
Apr 26, 2022 | 272.07 | 272.91 | 264.72 | 264.93 | 47,193,812 | -10.30(-3.74%) |
Apr 25, 2022 | 267.94 | 275.61 | 265.47 | 275.23 | 36,374,488 | +6.56(+2.44%) |
Apr 22, 2022 | 276.17 | 277.66 | 268.03 | 268.67 | 30,210,922 | -6.65(-2.41%) |
Apr 21, 2022 | 282.93 | 287.56 | 274.58 | 275.32 | 30,025,464 | -5.44(-1.94%) |
Apr 20, 2022 | 283.74 | 284.03 | 279.79 | 280.76 | 23,357,454 | +1.04(+0.37%) |
Apr 19, 2022 | 273.91 | 280.57 | 272.96 | 279.72 | 22,773,812 | +4.69(+1.70%) |
Apr 18, 2022 | 273.45 | 276.93 | 272.89 | 275.03 | 21,177,846 | +0.68(+0.25%) |
Apr 14, 2022 | 282.45 | 282.66 | 273.86 | 274.36 | 28,785,316 | -7.64(-2.71%) |
Apr 13, 2022 | 277.20 | 282.93 | 275.80 | 281.99 | 22,341,396 | +5.45(+1.97%) |
Apr 12, 2022 | 283.58 | 285.05 | 275.00 | 276.54 | 31,559,832 | -3.14(-1.12%) |
Apr 11, 2022 | 286.08 | 286.88 | 279.42 | 279.68 | 35,228,368 | -11.48(-3.94%) |
Apr 08, 2022 | 294.56 | 295.23 | 290.48 | 291.16 | 24,848,586 | -4.31(-1.46%) |
Apr 07, 2022 | 290.86 | 297.71 | 290.55 | 295.47 | 32,026,380 | +1.83(+0.62%) |
Apr 06, 2022 | 299.22 | 300.99 | 290.90 | 293.64 | 40,886,656 | -11.16(-3.66%) |
Apr 05, 2022 | 307.14 | 308.70 | 303.81 | 304.80 | 23,643,424 | -4.01(-1.30%) |
Apr 04, 2022 | 304.02 | 308.94 | 303.65 | 308.81 | 24,797,592 | +5.44(+1.79%) |
Apr 01, 2022 | 303.32 | 304.06 | 299.56 | 303.37 | 27,651,672 | +1.09(+0.36%) |
Mar 31, 2022 | 307.76 | 308.97 | 301.87 | 302.28 | 34,149,972 | -5.44(-1.77%) |
Mar 30, 2022 | 307.62 | 309.77 | 305.48 | 307.72 | 28,718,648 | -1.52(-0.49%) |
Mar 29, 2022 | 307.77 | 309.64 | 303.00 | 309.24 | 30,997,054 | +4.62(+1.52%) |
Mar 28, 2022 | 298.38 | 304.72 | 298.38 | 304.62 | 30,176,164 | +6.88(+2.31%) |
Mar 25, 2022 | 299.26 | 299.52 | 293.43 | 297.74 | 23,022,390 | -0.41(-0.14%) |
Mar 24, 2022 | 293.29 | 298.25 | 292.48 | 298.15 | 24,953,436 | +4.59(+1.56%) |
Mar 23, 2022 | 294.63 | 297.30 | 291.89 | 293.56 | 26,218,626 | -4.55(-1.53%) |
Mar 22, 2022 | 293.93 | 299.03 | 292.92 | 298.11 | 28,251,800 | +4.80(+1.64%) |
Mar 21, 2022 | 293.04 | 294.27 | 289.13 | 293.31 | 29,802,658 | -1.25(-0.42%) |
Mar 18, 2022 | 289.59 | 295.11 | 287.00 | 294.55 | 44,256,520 | +5.11(+1.76%) |
Mar 17, 2022 | 287.55 | 289.83 | 283.71 | 289.44 | 31,429,298 | +0.81(+0.28%) |
Mar 16, 2022 | 283.45 | 288.81 | 277.66 | 288.63 | 39,498,780 | +7.10(+2.52%) |
Mar 15, 2022 | 274.87 | 282.19 | 273.27 | 281.53 | 34,906,308 | +10.50(+3.87%) |
Mar 14, 2022 | 274.86 | 279.81 | 270.42 | 271.03 | 31,254,104 | -3.56(-1.30%) |
Mar 11, 2022 | 282.33 | 283.85 | 273.96 | 274.59 | 27,752,744 | -5.41(-1.93%) |
Mar 10, 2022 | 277.48 | 280.99 | 275.09 | 280.00 | 31,217,062 | -2.85(-1.01%) |
Mar 09, 2022 | 277.89 | 283.93 | 275.29 | 282.86 | 35,865,648 | +12.40(+4.59%) |
Mar 08, 2022 | 272.37 | 278.40 | 264.72 | 270.45 | 49,083,120 | -3.00(-1.10%) |
Mar 07, 2022 | 282.88 | 284.02 | 273.08 | 273.45 | 43,949,256 | -10.74(-3.78%) |
Mar 04, 2022 | 288.53 | 289.88 | 281.55 | 284.19 | 33,015,954 | -5.96(-2.05%) |
Mar 03, 2022 | 296.96 | 297.20 | 288.30 | 290.15 | 27,769,616 | -4.17(-1.42%) |
Mar 02, 2022 | 289.58 | 295.57 | 287.95 | 294.32 | 32,488,458 | +5.14(+1.78%) |