Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 286.82 | 293.95 | 285.84 | 292.60 | 1,759,516 | +0.71(+0.24%) |
May 27, 2022 | 283.44 | 292.06 | 283.37 | 291.89 | 623,175 | +12.38(+4.43%) |
May 26, 2022 | 275.58 | 280.72 | 274.69 | 279.51 | 761,640 | +8.85(+3.27%) |
May 25, 2022 | 262.30 | 271.75 | 260.01 | 270.66 | 630,255 | +7.93(+3.02%) |
May 24, 2022 | 266.42 | 266.96 | 258.13 | 262.73 | 712,150 | -6.29(-2.34%) |
May 23, 2022 | 267.57 | 270.59 | 262.61 | 269.02 | 879,424 | +4.15(+1.57%) |
May 20, 2022 | 271.00 | 271.60 | 257.84 | 264.87 | 860,613 | -2.64(-0.99%) |
May 19, 2022 | 264.10 | 273.36 | 263.51 | 267.51 | 699,233 | -0.78(-0.29%) |
May 18, 2022 | 282.37 | 287.42 | 267.60 | 268.28 | 893,916 | -16.74(-5.87%) |
May 17, 2022 | 286.73 | 290.71 | 281.05 | 285.02 | 534,212 | +7.39(+2.66%) |
May 16, 2022 | 280.79 | 282.24 | 274.96 | 277.63 | 524,309 | -5.41(-1.91%) |
May 13, 2022 | 280.21 | 287.99 | 279.97 | 283.04 | 577,317 | +5.32(+1.91%) |
May 12, 2022 | 271.68 | 277.73 | 264.33 | 277.72 | 1,389,808 | +2.16(+0.78%) |
May 11, 2022 | 285.55 | 292.69 | 275.21 | 275.56 | 911,789 | -12.63(-4.38%) |
May 10, 2022 | 285.79 | 294.04 | 280.26 | 288.19 | 1,145,660 | +6.74(+2.40%) |
May 09, 2022 | 284.57 | 297.68 | 280.65 | 281.45 | 1,491,199 | -8.48(-2.92%) |
May 06, 2022 | 294.79 | 294.79 | 282.86 | 289.93 | 978,768 | -7.60(-2.55%) |
May 05, 2022 | 309.09 | 312.59 | 292.82 | 297.53 | 1,029,917 | -16.99(-5.40%) |
May 04, 2022 | 308.48 | 315.24 | 296.72 | 314.51 | 986,283 | +7.91(+2.58%) |
May 03, 2022 | 301.64 | 309.62 | 301.64 | 306.60 | 610,387 | +5.32(+1.77%) |
May 02, 2022 | 310.17 | 310.87 | 291.21 | 301.28 | 1,205,618 | -9.31(-3.00%) |
Apr 29, 2022 | 311.87 | 315.11 | 309.02 | 310.60 | 943,959 | -1.94(-0.62%) |
Apr 28, 2022 | 315.43 | 317.94 | 299.86 | 312.54 | 1,272,434 | +8.71(+2.87%) |
Apr 27, 2022 | 296.11 | 304.84 | 294.47 | 303.83 | 1,049,933 | +7.22(+2.43%) |
Apr 26, 2022 | 303.69 | 306.07 | 295.11 | 296.60 | 875,242 | -10.81(-3.52%) |
Apr 25, 2022 | 303.18 | 309.36 | 296.15 | 307.42 | 1,223,360 | -1.36(-0.44%) |
Apr 22, 2022 | 327.89 | 330.06 | 308.45 | 308.78 | 994,905 | -22.62(-6.83%) |
Apr 21, 2022 | 352.31 | 353.06 | 329.58 | 331.40 | 931,612 | -15.08(-4.35%) |
Apr 20, 2022 | 348.81 | 353.13 | 345.23 | 346.48 | 572,049 | +1.58(+0.46%) |
Apr 19, 2022 | 333.84 | 345.64 | 333.64 | 344.90 | 625,052 | +11.71(+3.51%) |
Apr 18, 2022 | 323.82 | 335.49 | 323.82 | 333.20 | 692,631 | +8.32(+2.56%) |
Apr 14, 2022 | 320.02 | 328.29 | 320.02 | 324.87 | 536,571 | +6.20(+1.95%) |
Apr 13, 2022 | 313.63 | 319.37 | 312.11 | 318.67 | 377,877 | +5.84(+1.87%) |
Apr 12, 2022 | 312.79 | 320.90 | 309.61 | 312.83 | 548,660 | +2.72(+0.88%) |
Apr 11, 2022 | 308.17 | 317.97 | 306.29 | 310.12 | 644,424 | -1.00(-0.32%) |
Apr 08, 2022 | 313.40 | 318.58 | 310.23 | 311.12 | 818,032 | -3.80(-1.21%) |
Apr 07, 2022 | 319.34 | 320.49 | 311.87 | 314.91 | 831,792 | -4.47(-1.40%) |
Apr 06, 2022 | 329.96 | 330.69 | 314.95 | 319.38 | 1,273,614 | -16.44(-4.89%) |
Apr 05, 2022 | 342.32 | 343.67 | 334.33 | 335.82 | 662,965 | -7.54(-2.19%) |
Apr 04, 2022 | 346.84 | 346.90 | 342.08 | 343.35 | 604,221 | -4.02(-1.16%) |
Apr 01, 2022 | 352.04 | 354.78 | 344.02 | 347.38 | 474,845 | -1.19(-0.34%) |
Mar 31, 2022 | 352.70 | 358.44 | 348.51 | 348.56 | 718,663 | -3.91(-1.11%) |
Mar 30, 2022 | 356.58 | 359.88 | 350.96 | 352.47 | 650,646 | -5.90(-1.65%) |
Mar 29, 2022 | 360.29 | 361.71 | 349.99 | 358.37 | 622,893 | +1.77(+0.50%) |
Mar 28, 2022 | 355.66 | 356.75 | 349.75 | 356.60 | 405,463 | -0.26(-0.07%) |
Mar 25, 2022 | 353.27 | 357.68 | 352.12 | 356.86 | 610,703 | +4.60(+1.31%) |
Mar 24, 2022 | 349.58 | 352.85 | 345.48 | 352.26 | 570,270 | +4.46(+1.28%) |
Mar 23, 2022 | 348.36 | 354.41 | 345.42 | 347.80 | 810,987 | -1.89(-0.54%) |
Mar 22, 2022 | 343.45 | 351.38 | 343.01 | 349.69 | 717,780 | +8.40(+2.46%) |
Mar 21, 2022 | 339.77 | 342.42 | 336.98 | 341.29 | 621,482 | +1.53(+0.45%) |
Mar 18, 2022 | 336.03 | 342.92 | 335.48 | 339.76 | 684,854 | -0.52(-0.15%) |
Mar 17, 2022 | 327.32 | 341.78 | 326.83 | 340.28 | 925,002 | +9.04(+2.73%) |
Mar 16, 2022 | 323.59 | 334.12 | 323.59 | 331.24 | 847,175 | +9.04(+2.81%) |
Mar 15, 2022 | 314.99 | 324.93 | 314.31 | 322.20 | 583,987 | +7.94(+2.53%) |
Mar 14, 2022 | 318.15 | 324.85 | 312.39 | 314.27 | 816,688 | -2.44(-0.77%) |
Mar 11, 2022 | 321.36 | 324.56 | 316.42 | 316.71 | 471,682 | +1.47(+0.47%) |
Mar 10, 2022 | 306.63 | 316.31 | 315.24 | 447,612 | +5.36(+1.73%) | |
Mar 09, 2022 | 313.02 | 314.98 | 308.20 | 309.88 | 718,218 | +5.01(+1.64%) |
Mar 08, 2022 | 296.29 | 314.31 | 296.29 | 304.87 | 921,746 | +12.21(+4.17%) |
Mar 07, 2022 | 311.91 | 311.91 | 289.97 | 292.66 | 1,018,604 | -17.93(-5.77%) |
Mar 04, 2022 | 318.73 | 319.98 | 306.46 | 310.59 | 667,386 | -11.90(-3.69%) |
Mar 03, 2022 | 323.16 | 324.79 | 316.34 | 322.49 | 630,126 | +2.29(+0.71%) |
Mar 02, 2022 | 310.53 | 323.49 | 309.81 | 320.20 | 500,560 | +13.02(+4.24%) |