Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 296.36 | 298.19 | 289.03 | 292.69 | 2,957,193 | -0.96(-0.33%) |
May 27, 2022 | 288.82 | 297.56 | 288.82 | 293.65 | 1,852,627 | +6.17(+2.15%) |
May 26, 2022 | 276.43 | 289.47 | 275.49 | 287.48 | 2,339,860 | +26.82(+10.29%) |
May 25, 2022 | 254.88 | 264.60 | 251.51 | 260.66 | 2,575,874 | +3.15(+1.22%) |
May 24, 2022 | 266.40 | 267.17 | 253.07 | 257.51 | 1,861,038 | -15.33(-5.62%) |
May 23, 2022 | 269.92 | 273.36 | 265.53 | 272.84 | 1,311,883 | -1.20(-0.44%) |
May 20, 2022 | 279.89 | 280.86 | 263.20 | 274.04 | 1,844,880 | +2.82(+1.04%) |
May 19, 2022 | 267.70 | 278.71 | 264.24 | 271.22 | 1,970,533 | -1.30(-0.48%) |
May 18, 2022 | 296.00 | 296.01 | 268.36 | 272.52 | 2,828,264 | -32.96(-10.79%) |
May 17, 2022 | 314.88 | 316.49 | 300.77 | 305.48 | 1,223,410 | +1.33(+0.44%) |
May 16, 2022 | 302.11 | 308.66 | 300.53 | 304.15 | 757,096 | -5.14(-1.66%) |
May 13, 2022 | 303.13 | 312.58 | 301.36 | 309.29 | 1,076,685 | +15.29(+5.20%) |
May 12, 2022 | 285.00 | 302.79 | 281.55 | 294.00 | 1,479,636 | +2.70(+0.93%) |
May 11, 2022 | 302.11 | 306.54 | 290.78 | 291.30 | 1,454,485 | -10.81(-3.58%) |
May 10, 2022 | 301.42 | 307.84 | 288.72 | 302.11 | 1,402,097 | +9.43(+3.22%) |
May 09, 2022 | 308.79 | 313.00 | 291.00 | 292.68 | 2,201,144 | -24.37(-7.69%) |
May 06, 2022 | 336.26 | 336.75 | 309.53 | 317.05 | 2,650,823 | -26.55(-7.73%) |
May 05, 2022 | 359.97 | 360.94 | 338.33 | 343.60 | 1,180,907 | -21.07(-5.78%) |
May 04, 2022 | 352.78 | 365.32 | 345.17 | 364.67 | 961,946 | +8.97(+2.52%) |
May 03, 2022 | 360.02 | 361.45 | 353.12 | 355.70 | 738,863 | -5.14(-1.42%) |
May 02, 2022 | 354.00 | 361.44 | 349.63 | 360.84 | 794,178 | +6.21(+1.75%) |
Apr 29, 2022 | 364.02 | 371.36 | 353.93 | 354.63 | 996,937 | -7.80(-2.15%) |
Apr 28, 2022 | 359.35 | 367.32 | 352.08 | 362.43 | 1,012,729 | +8.41(+2.38%) |
Apr 27, 2022 | 352.54 | 361.98 | 350.05 | 354.02 | 1,124,249 | +1.49(+0.42%) |
Apr 26, 2022 | 364.24 | 366.79 | 352.44 | 352.53 | 1,336,404 | -15.56(-4.23%) |
Apr 25, 2022 | 361.60 | 368.47 | 356.51 | 368.09 | 1,350,526 | +4.43(+1.22%) |
Apr 22, 2022 | 373.73 | 376.51 | 362.66 | 363.66 | 1,640,034 | -13.59(-3.60%) |
Apr 21, 2022 | 388.49 | 392.00 | 375.01 | 377.25 | 1,747,226 | -8.15(-2.11%) |
Apr 20, 2022 | 410.32 | 410.70 | 384.87 | 385.40 | 2,286,594 | -19.26(-4.76%) |
Apr 19, 2022 | 395.88 | 408.49 | 394.47 | 404.66 | 1,951,311 | +17.10(+4.41%) |
Apr 18, 2022 | 389.35 | 393.63 | 382.42 | 387.56 | 847,211 | -3.22(-0.82%) |
Apr 14, 2022 | 394.86 | 398.00 | 390.17 | 390.78 | 1,505,235 | -4.25(-1.08%) |
Apr 13, 2022 | 376.11 | 398.54 | 375.79 | 395.03 | 2,183,031 | +18.87(+5.02%) |
Apr 12, 2022 | 373.26 | 390.76 | 372.46 | 376.16 | 1,786,870 | +7.42(+2.01%) |
Apr 11, 2022 | 365.56 | 372.41 | 361.11 | 368.74 | 1,268,245 | -0.72(-0.19%) |
Apr 08, 2022 | 376.54 | 378.22 | 369.07 | 369.46 | 1,268,145 | -9.77(-2.58%) |
Apr 07, 2022 | 369.78 | 380.40 | 368.75 | 379.23 | 1,265,143 | +7.40(+1.99%) |
Apr 06, 2022 | 372.00 | 374.72 | 365.00 | 371.83 | 1,472,156 | -7.16(-1.89%) |
Apr 05, 2022 | 382.68 | 383.77 | 372.28 | 378.99 | 1,497,508 | -5.19(-1.35%) |
Apr 04, 2022 | 368.36 | 384.40 | 368.25 | 384.18 | 1,813,198 | +16.74(+4.56%) |
Apr 01, 2022 | 364.90 | 369.23 | 362.70 | 367.44 | 1,360,732 | +2.21(+0.61%) |
Mar 31, 2022 | 374.95 | 377.00 | 364.91 | 365.23 | 2,232,195 | -11.69(-3.10%) |
Mar 30, 2022 | 370.00 | 389.14 | 358.57 | 376.92 | 8,077,647 | +32.95(+9.58%) |
Mar 29, 2022 | 337.00 | 353.39 | 336.07 | 343.97 | 3,136,971 | +12.19(+3.67%) |
Mar 28, 2022 | 320.22 | 334.00 | 319.86 | 331.78 | 2,254,796 | +10.64(+3.31%) |
Mar 25, 2022 | 319.00 | 321.84 | 316.00 | 321.14 | 1,322,028 | +3.40(+1.07%) |
Mar 24, 2022 | 310.54 | 317.83 | 306.05 | 317.74 | 1,066,556 | +7.32(+2.36%) |
Mar 23, 2022 | 313.38 | 315.77 | 308.18 | 310.42 | 975,149 | -4.61(-1.46%) |
Mar 22, 2022 | 313.29 | 318.50 | 311.71 | 315.03 | 1,181,040 | +6.81(+2.21%) |
Mar 21, 2022 | 316.08 | 317.03 | 303.50 | 308.22 | 1,043,099 | -8.71(-2.75%) |
Mar 18, 2022 | 304.91 | 317.53 | 304.75 | 316.93 | 1,272,980 | +9.33(+3.03%) |
Mar 17, 2022 | 304.03 | 309.77 | 300.22 | 307.60 | 858,849 | +2.50(+0.82%) |
Mar 16, 2022 | 297.12 | 306.39 | 292.25 | 305.10 | 1,252,208 | +15.18(+5.24%) |
Mar 15, 2022 | 284.13 | 293.01 | 278.00 | 289.92 | 1,734,382 | +0.68(+0.24%) |
Mar 14, 2022 | 290.67 | 293.76 | 283.00 | 289.24 | 1,458,836 | -2.31(-0.79%) |
Mar 11, 2022 | 306.13 | 306.13 | 291.38 | 291.55 | 978,426 | -10.19(-3.38%) |
Mar 10, 2022 | 300.00 | 303.98 | 297.52 | 301.74 | 934,758 | -4.08(-1.33%) |
Mar 09, 2022 | 305.92 | 306.79 | 301.22 | 305.82 | 1,573,539 | +9.30(+3.14%) |
Mar 08, 2022 | 301.86 | 306.01 | 292.19 | 296.52 | 1,637,025 | -5.86(-1.94%) |
Mar 07, 2022 | 322.63 | 324.47 | 301.87 | 302.38 | 1,451,335 | -18.20(-5.68%) |
Mar 04, 2022 | 321.26 | 323.99 | 314.54 | 320.58 | 1,131,091 | -2.26(-0.70%) |
Mar 03, 2022 | 330.66 | 331.50 | 320.50 | 322.84 | 1,093,398 | -7.23(-2.19%) |
Mar 02, 2022 | 317.39 | 330.78 | 316.76 | 330.07 | 1,360,869 | +14.89(+4.72%) |