Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 318.98 | 318.98 | 314.80 | 315.98 | 5,677,307 | -3.13(-0.98%) |
May 27, 2022 | 314.73 | 319.24 | 314.15 | 319.11 | 4,282,889 | +6.61(+2.12%) |
May 26, 2022 | 311.27 | 314.39 | 310.98 | 312.50 | 4,473,708 | +3.86(+1.25%) |
May 25, 2022 | 308.59 | 310.99 | 305.92 | 308.64 | 3,705,365 | -0.53(-0.17%) |
May 24, 2022 | 309.39 | 310.31 | 303.75 | 309.17 | 3,660,214 | -1.03(-0.33%) |
May 23, 2022 | 307.38 | 312.44 | 306.62 | 310.20 | 4,143,229 | +6.15(+2.02%) |
May 20, 2022 | 307.05 | 307.46 | 298.11 | 304.05 | 5,513,932 | -0.10(-0.03%) |
May 19, 2022 | 303.93 | 306.31 | 301.21 | 304.15 | 4,742,337 | -2.49(-0.81%) |
May 18, 2022 | 312.94 | 314.17 | 305.57 | 306.64 | 4,422,431 | -7.96(-2.53%) |
May 17, 2022 | 315.21 | 315.44 | 312.10 | 314.60 | 4,177,916 | +5.31(+1.72%) |
May 16, 2022 | 310.28 | 311.95 | 307.13 | 309.29 | 3,700,005 | -1.07(-0.34%) |
May 13, 2022 | 311.25 | 312.47 | 307.90 | 310.36 | 3,771,583 | +2.30(+0.75%) |
May 12, 2022 | 307.95 | 309.07 | 302.55 | 308.06 | 5,682,474 | -3.48(-1.12%) |
May 11, 2022 | 313.17 | 317.55 | 311.01 | 311.54 | 4,254,712 | -0.99(-0.32%) |
May 10, 2022 | 315.96 | 318.11 | 310.24 | 312.53 | 4,800,464 | -0.43(-0.14%) |
May 09, 2022 | 315.35 | 316.92 | 311.56 | 312.96 | 4,939,644 | -5.92(-1.86%) |
May 06, 2022 | 317.99 | 320.37 | 314.19 | 318.88 | 4,200,047 | +0.20(+0.06%) |
May 05, 2022 | 325.85 | 325.85 | 315.16 | 318.68 | 5,265,570 | -8.12(-2.48%) |
May 04, 2022 | 319.10 | 327.28 | 318.00 | 326.80 | 4,271,592 | +7.81(+2.45%) |
May 03, 2022 | 319.42 | 323.58 | 317.67 | 318.99 | 3,875,414 | +0.80(+0.25%) |
May 02, 2022 | 324.11 | 324.37 | 311.74 | 318.19 | 6,803,201 | -4.64(-1.44%) |
Apr 29, 2022 | 330.19 | 330.64 | 320.50 | 322.83 | 5,725,081 | -8.44(-2.55%) |
Apr 28, 2022 | 331.53 | 332.06 | 327.83 | 331.27 | 3,847,109 | +1.69(+0.51%) |
Apr 27, 2022 | 330.60 | 333.13 | 328.43 | 329.58 | 3,726,803 | -1.07(-0.32%) |
Apr 26, 2022 | 333.53 | 337.39 | 330.36 | 330.65 | 4,593,207 | -6.30(-1.87%) |
Apr 25, 2022 | 332.30 | 337.85 | 328.53 | 336.95 | 5,980,185 | +1.39(+0.41%) |
Apr 22, 2022 | 342.94 | 343.21 | 335.11 | 335.56 | 5,009,855 | -8.04(-2.34%) |
Apr 21, 2022 | 350.86 | 350.86 | 342.96 | 343.60 | 4,033,979 | -5.22(-1.50%) |
Apr 20, 2022 | 350.00 | 350.59 | 347.70 | 348.82 | 3,711,336 | +0.32(+0.09%) |
Apr 19, 2022 | 347.00 | 349.13 | 345.85 | 348.50 | 3,396,740 | +1.85(+0.53%) |
Apr 18, 2022 | 344.45 | 347.19 | 343.58 | 346.65 | 2,517,712 | +2.32(+0.67%) |
Apr 14, 2022 | 346.16 | 347.56 | 344.14 | 344.33 | 3,285,535 | -1.89(-0.55%) |
Apr 13, 2022 | 349.46 | 350.72 | 345.25 | 346.22 | 3,435,828 | -3.52(-1.01%) |
Apr 12, 2022 | 352.26 | 354.00 | 348.39 | 349.74 | 3,550,402 | -2.28(-0.65%) |
Apr 11, 2022 | 352.98 | 354.33 | 349.34 | 352.02 | 3,129,398 | -1.08(-0.31%) |
Apr 08, 2022 | 348.93 | 353.85 | 347.73 | 353.10 | 4,495,408 | +6.59(+1.90%) |
Apr 07, 2022 | 346.22 | 347.67 | 342.40 | 346.51 | 3,816,584 | +1.80(+0.52%) |
Apr 06, 2022 | 341.17 | 346.97 | 340.55 | 344.71 | 4,547,899 | -0.09(-0.03%) |
Apr 05, 2022 | 345.77 | 349.44 | 344.28 | 344.80 | 4,247,198 | -0.63(-0.18%) |
Apr 04, 2022 | 352.00 | 352.24 | 344.31 | 345.43 | 5,093,374 | -6.45(-1.83%) |
Apr 01, 2022 | 353.65 | 354.58 | 349.02 | 351.88 | 4,126,295 | -1.03(-0.29%) |
Mar 31, 2022 | 359.00 | 360.00 | 352.32 | 352.91 | 6,072,100 | -4.70(-1.31%) |
Mar 30, 2022 | 354.66 | 357.85 | 351.84 | 357.61 | 3,912,631 | +2.49(+0.70%) |
Mar 29, 2022 | 361.39 | 362.10 | 352.55 | 355.12 | 5,005,798 | -4.45(-1.24%) |
Mar 28, 2022 | 360.59 | 361.38 | 355.53 | 359.57 | 4,174,417 | +0.81(+0.23%) |
Mar 25, 2022 | 353.90 | 359.01 | 353.60 | 358.76 | 4,586,011 | +6.39(+1.81%) |
Mar 24, 2022 | 351.50 | 352.57 | 349.13 | 352.37 | 3,946,885 | +4.21(+1.21%) |
Mar 23, 2022 | 349.13 | 350.79 | 346.25 | 348.16 | 5,643,646 | -1.77(-0.51%) |
Mar 22, 2022 | 351.01 | 354.95 | 348.90 | 349.93 | 5,793,361 | +0.27(+0.08%) |
Mar 21, 2022 | 344.99 | 351.21 | 344.30 | 349.66 | 6,416,008 | +7.25(+2.12%) |
Mar 18, 2022 | 344.12 | 346.87 | 339.27 | 342.41 | 8,898,543 | -2.56(-0.74%) |
Mar 17, 2022 | 337.00 | 345.13 | 336.20 | 344.97 | 7,272,577 | +8.86(+2.64%) |
Mar 16, 2022 | 335.11 | 337.34 | 331.71 | 336.11 | 5,932,483 | +3.56(+1.07%) |
Mar 15, 2022 | 332.70 | 334.58 | 329.38 | 332.55 | 6,929,765 | +2.57(+0.78%) |
Mar 14, 2022 | 328.65 | 333.48 | 327.65 | 329.98 | 5,968,190 | +3.38(+1.03%) |
Mar 11, 2022 | 326.53 | 331.49 | 326.23 | 326.60 | 5,138,411 | +1.30(+0.40%) |
Mar 10, 2022 | 322.49 | 325.70 | 321.58 | 325.30 | 3,843,556 | -0.10(-0.03%) |
Mar 09, 2022 | 326.59 | 327.47 | 322.57 | 325.40 | 5,878,697 | +6.88(+2.16%) |
Mar 08, 2022 | 325.30 | 327.29 | 318.03 | 318.52 | 7,909,762 | -4.20(-1.30%) |
Mar 07, 2022 | 325.68 | 326.15 | 320.35 | 322.72 | 5,875,811 | -2.62(-0.81%) |
Mar 04, 2022 | 322.66 | 325.61 | 320.12 | 325.34 | 4,907,039 | -2.40(-0.73%) |
Mar 03, 2022 | 326.63 | 329.47 | 323.88 | 327.74 | 4,594,381 | +4.10(+1.27%) |
Mar 02, 2022 | 319.48 | 325.75 | 318.12 | 323.64 | 4,506,147 | +6.80(+2.15%) |