Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 348.82 | 352.57 | 345.39 | 348.31 | 2,778,452 | -2.87(-0.82%) |
May 27, 2022 | 344.52 | 351.33 | 343.01 | 351.18 | 2,021,451 | +12.87(+3.80%) |
May 26, 2022 | 334.37 | 339.69 | 331.39 | 338.31 | 1,386,628 | +4.42(+1.32%) |
May 25, 2022 | 328.65 | 336.58 | 327.32 | 333.89 | 2,060,002 | +5.78(+1.76%) |
May 24, 2022 | 323.52 | 328.99 | 318.54 | 328.11 | 1,951,393 | +1.63(+0.50%) |
May 23, 2022 | 308.56 | 328.34 | 307.81 | 326.49 | 4,401,053 | +21.47(+7.04%) |
May 20, 2022 | 330.64 | 335.26 | 299.50 | 305.02 | 9,045,086 | -49.95(-14.07%) |
May 19, 2022 | 354.76 | 360.65 | 346.87 | 354.97 | 2,312,953 | -3.94(-1.10%) |
May 18, 2022 | 373.84 | 374.90 | 357.63 | 358.91 | 1,585,085 | -15.18(-4.06%) |
May 17, 2022 | 371.41 | 375.79 | 367.35 | 374.09 | 1,262,252 | +9.55(+2.62%) |
May 16, 2022 | 359.16 | 372.31 | 356.34 | 364.54 | 1,947,206 | +7.55(+2.12%) |
May 13, 2022 | 354.90 | 360.21 | 353.61 | 356.99 | 1,797,844 | +3.61(+1.02%) |
May 12, 2022 | 353.24 | 357.84 | 344.92 | 353.37 | 1,940,907 | -1.02(-0.29%) |
May 11, 2022 | 356.21 | 364.58 | 352.61 | 354.40 | 1,418,588 | -0.70(-0.20%) |
May 10, 2022 | 358.25 | 361.66 | 350.96 | 355.10 | 1,380,774 | +0.21(+0.06%) |
May 09, 2022 | 362.15 | 364.63 | 352.80 | 354.88 | 1,867,666 | -12.59(-3.43%) |
May 06, 2022 | 373.42 | 373.42 | 361.80 | 367.47 | 1,557,352 | -5.43(-1.46%) |
May 05, 2022 | 383.47 | 385.68 | 369.08 | 372.90 | 1,505,639 | -12.96(-3.36%) |
May 04, 2022 | 380.89 | 387.86 | 374.57 | 385.86 | 1,797,637 | +6.73(+1.77%) |
May 03, 2022 | 375.62 | 380.38 | 373.34 | 379.13 | 1,507,999 | +7.99(+2.15%) |
May 02, 2022 | 365.04 | 372.37 | 361.77 | 371.14 | 1,605,527 | +3.58(+0.97%) |
Apr 29, 2022 | 375.93 | 379.65 | 366.31 | 367.56 | 1,574,251 | -7.08(-1.89%) |
Apr 28, 2022 | 377.58 | 379.74 | 365.08 | 374.64 | 1,556,828 | -0.69(-0.18%) |
Apr 27, 2022 | 371.80 | 379.75 | 365.56 | 375.33 | 1,642,642 | +3.66(+0.99%) |
Apr 26, 2022 | 374.84 | 380.30 | 370.03 | 371.67 | 1,601,525 | -3.64(-0.97%) |
Apr 25, 2022 | 381.56 | 381.56 | 362.34 | 375.31 | 4,617,635 | -17.58(-4.48%) |
Apr 22, 2022 | 408.62 | 409.67 | 390.98 | 392.89 | 2,207,164 | -20.24(-4.90%) |
Apr 21, 2022 | 429.18 | 429.37 | 412.32 | 413.13 | 1,685,452 | -12.69(-2.98%) |
Apr 20, 2022 | 432.92 | 434.94 | 424.98 | 425.81 | 1,764,860 | -0.42(-0.10%) |
Apr 19, 2022 | 428.16 | 429.83 | 423.24 | 426.23 | 1,240,674 | -0.61(-0.14%) |
Apr 18, 2022 | 421.05 | 433.74 | 420.80 | 426.85 | 1,567,298 | +1.66(+0.39%) |
Apr 14, 2022 | 416.61 | 427.78 | 416.61 | 425.19 | 1,607,393 | +9.21(+2.21%) |
Apr 13, 2022 | 411.15 | 416.63 | 410.06 | 415.98 | 1,184,632 | +7.36(+1.80%) |
Apr 12, 2022 | 411.63 | 416.19 | 406.46 | 408.62 | 1,150,016 | +1.19(+0.29%) |
Apr 11, 2022 | 405.47 | 414.30 | 405.47 | 407.43 | 1,476,779 | +0.20(+0.05%) |
Apr 08, 2022 | 402.21 | 408.82 | 396.87 | 407.23 | 1,378,676 | +8.61(+2.16%) |
Apr 07, 2022 | 398.93 | 401.61 | 391.19 | 398.62 | 1,682,035 | -1.74(-0.44%) |
Apr 06, 2022 | 399.71 | 403.77 | 395.29 | 400.37 | 1,270,527 | -2.40(-0.59%) |
Apr 05, 2022 | 407.62 | 411.29 | 400.34 | 402.76 | 1,436,924 | -3.64(-0.90%) |
Apr 04, 2022 | 407.48 | 407.64 | 397.05 | 406.40 | 1,101,617 | +0.63(+0.16%) |
Apr 01, 2022 | 406.01 | 410.76 | 402.87 | 405.77 | 1,521,203 | +1.30(+0.32%) |
Mar 31, 2022 | 403.24 | 409.55 | 402.36 | 404.46 | 2,006,964 | -0.09(-0.02%) |
Mar 30, 2022 | 402.85 | 413.41 | 402.58 | 404.55 | 1,739,100 | +3.58(+0.89%) |
Mar 29, 2022 | 412.20 | 412.20 | 397.49 | 400.97 | 3,678,486 | -19.12(-4.55%) |
Mar 28, 2022 | 425.31 | 425.31 | 414.99 | 420.09 | 1,705,454 | -3.73(-0.88%) |
Mar 25, 2022 | 419.83 | 424.30 | 415.73 | 423.82 | 1,502,468 | +4.11(+0.98%) |
Mar 24, 2022 | 417.98 | 422.88 | 413.51 | 419.71 | 1,934,021 | +0.68(+0.16%) |
Mar 23, 2022 | 410.90 | 422.41 | 408.38 | 419.03 | 2,710,744 | +3.86(+0.93%) |
Mar 22, 2022 | 412.70 | 423.65 | 410.96 | 415.18 | 2,302,850 | +5.11(+1.25%) |
Mar 21, 2022 | 402.99 | 414.45 | 402.42 | 410.07 | 2,832,124 | +8.88(+2.21%) |
Mar 18, 2022 | 395.86 | 402.92 | 392.39 | 401.19 | 3,029,386 | +6.80(+1.72%) |
Mar 17, 2022 | 373.41 | 395.44 | 372.91 | 394.40 | 2,865,339 | +17.43(+4.62%) |
Mar 16, 2022 | 378.71 | 389.28 | 370.95 | 376.96 | 2,339,128 | -0.26(-0.07%) |
Mar 15, 2022 | 381.13 | 383.57 | 370.69 | 377.23 | 2,263,022 | -5.23(-1.37%) |
Mar 14, 2022 | 381.63 | 387.99 | 375.26 | 382.46 | 2,539,784 | +4.25(+1.12%) |
Mar 11, 2022 | 371.89 | 380.99 | 371.37 | 378.21 | 2,208,187 | +11.00(+3.00%) |
Mar 10, 2022 | 353.95 | 368.62 | 367.21 | 1,820,666 | +9.02(+2.52%) | |
Mar 09, 2022 | 358.56 | 363.14 | 353.70 | 358.19 | 1,796,456 | +3.82(+1.08%) |
Mar 08, 2022 | 363.04 | 377.74 | 353.58 | 354.37 | 3,616,406 | -3.95(-1.10%) |
Mar 07, 2022 | 382.91 | 393.75 | 357.39 | 358.32 | 5,619,013 | -20.46(-5.40%) |
Mar 04, 2022 | 367.90 | 379.47 | 363.67 | 378.78 | 2,496,396 | +7.90(+2.13%) |
Mar 03, 2022 | 367.29 | 374.92 | 364.77 | 370.88 | 3,046,572 | +5.78(+1.58%) |
Mar 02, 2022 | 350.34 | 370.19 | 349.96 | 365.10 | 2,640,218 | +16.83(+4.83%) |