Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 318.16 | 320.44 | 315.74 | 318.19 | 4,516,023 | -1.80(-0.56%) |
May 27, 2022 | 315.15 | 320.05 | 314.93 | 319.99 | 2,877,830 | +5.42(+1.72%) |
May 26, 2022 | 311.20 | 315.84 | 311.15 | 314.57 | 3,391,917 | +4.98(+1.61%) |
May 25, 2022 | 306.41 | 310.80 | 305.90 | 309.59 | 4,785,632 | +1.82(+0.59%) |
May 24, 2022 | 305.05 | 308.50 | 302.21 | 307.77 | 5,456,370 | +0.53(+0.17%) |
May 23, 2022 | 303.85 | 308.02 | 303.33 | 307.24 | 4,650,742 | +6.19(+2.05%) |
May 20, 2022 | 303.34 | 303.61 | 295.13 | 301.05 | 4,809,026 | -0.01(-0.00%) |
May 19, 2022 | 300.05 | 304.11 | 298.81 | 301.07 | 3,987,245 | -2.28(-0.75%) |
May 18, 2022 | 311.67 | 311.84 | 302.27 | 303.35 | 3,801,127 | -11.10(-3.53%) |
May 17, 2022 | 314.19 | 314.71 | 310.95 | 314.45 | 3,448,725 | +4.15(+1.34%) |
May 16, 2022 | 309.27 | 312.98 | 307.33 | 310.30 | 3,838,825 | +0.53(+0.17%) |
May 13, 2022 | 307.94 | 310.54 | 306.51 | 309.77 | 4,407,299 | +4.41(+1.44%) |
May 12, 2022 | 304.35 | 307.07 | 300.44 | 305.35 | 7,060,562 | -0.79(-0.26%) |
May 11, 2022 | 309.30 | 313.46 | 305.85 | 306.14 | 9,747,586 | -3.24(-1.05%) |
May 10, 2022 | 313.87 | 314.94 | 306.72 | 309.38 | 8,022,977 | -0.74(-0.24%) |
May 09, 2022 | 312.41 | 313.75 | 308.94 | 310.12 | 8,130,842 | -6.22(-1.97%) |
May 06, 2022 | 315.06 | 317.86 | 312.19 | 316.34 | 11,072,488 | -1.12(-0.35%) |
May 05, 2022 | 324.76 | 325.16 | 314.27 | 317.47 | 9,433,701 | -9.95(-3.04%) |
May 04, 2022 | 318.97 | 327.97 | 317.43 | 327.42 | 10,993,824 | +8.98(+2.82%) |
May 03, 2022 | 318.37 | 320.52 | 316.38 | 318.44 | 6,294,097 | +0.49(+0.15%) |
May 02, 2022 | 317.57 | 319.49 | 311.91 | 317.95 | 9,587,970 | +1.01(+0.32%) |
Apr 29, 2022 | 324.56 | 326.10 | 316.37 | 316.94 | 6,757,031 | -9.23(-2.83%) |
Apr 28, 2022 | 322.27 | 327.36 | 319.63 | 326.17 | 6,216,873 | +6.02(+1.88%) |
Apr 27, 2022 | 320.97 | 323.96 | 318.27 | 320.15 | 7,170,179 | +0.56(+0.17%) |
Apr 26, 2022 | 324.95 | 325.94 | 319.42 | 319.59 | 7,916,171 | -7.80(-2.38%) |
Apr 25, 2022 | 323.44 | 327.89 | 320.31 | 327.39 | 7,079,309 | +2.20(+0.68%) |
Apr 22, 2022 | 332.94 | 333.01 | 324.68 | 325.19 | 7,135,047 | -9.08(-2.71%) |
Apr 21, 2022 | 340.27 | 341.15 | 333.75 | 334.26 | 5,584,687 | -3.67(-1.09%) |
Apr 20, 2022 | 337.48 | 339.41 | 336.73 | 337.93 | 5,902,603 | +2.32(+0.69%) |
Apr 19, 2022 | 330.97 | 336.21 | 330.94 | 335.62 | 4,427,938 | +4.83(+1.46%) |
Apr 18, 2022 | 330.57 | 332.68 | 329.38 | 330.79 | 4,090,824 | -0.18(-0.06%) |
Apr 14, 2022 | 333.30 | 335.24 | 330.93 | 330.97 | 4,347,778 | -1.29(-0.39%) |
Apr 13, 2022 | 328.35 | 332.54 | 328.21 | 332.26 | 3,750,501 | +3.40(+1.03%) |
Apr 12, 2022 | 330.97 | 333.22 | 327.69 | 328.86 | 4,683,185 | -0.94(-0.29%) |
Apr 11, 2022 | 331.88 | 333.53 | 329.36 | 329.81 | 5,527,333 | -4.01(-1.20%) |
Apr 08, 2022 | 332.22 | 335.49 | 331.20 | 333.81 | 4,720,117 | +1.35(+0.40%) |
Apr 07, 2022 | 330.35 | 333.55 | 328.55 | 332.47 | 4,786,128 | +1.17(+0.35%) |
Apr 06, 2022 | 330.18 | 332.55 | 329.32 | 331.29 | 5,645,929 | -1.53(-0.46%) |
Apr 05, 2022 | 334.25 | 337.35 | 332.01 | 332.82 | 4,507,052 | -2.79(-0.83%) |
Apr 04, 2022 | 334.07 | 335.65 | 332.52 | 335.61 | 3,981,921 | +1.18(+0.35%) |
Apr 01, 2022 | 334.56 | 334.75 | 331.76 | 334.43 | 3,704,814 | +1.13(+0.34%) |
Mar 31, 2022 | 337.37 | 337.85 | 333.23 | 333.29 | 4,138,352 | -5.08(-1.50%) |
Mar 30, 2022 | 338.41 | 339.67 | 336.76 | 338.38 | 4,065,690 | -0.82(-0.24%) |
Mar 29, 2022 | 338.90 | 339.90 | 336.46 | 339.19 | 4,959,517 | +3.35(+1.00%) |
Mar 28, 2022 | 334.18 | 335.85 | 331.90 | 335.85 | 3,081,215 | +0.91(+0.27%) |
Mar 25, 2022 | 334.23 | 335.69 | 332.68 | 334.94 | 3,337,805 | +1.42(+0.43%) |
Mar 24, 2022 | 331.05 | 333.51 | 330.03 | 333.51 | 3,701,833 | +3.51(+1.06%) |
Mar 23, 2022 | 332.25 | 332.92 | 329.95 | 330.01 | 4,263,402 | -4.55(-1.36%) |
Mar 22, 2022 | 333.57 | 335.11 | 333.32 | 334.55 | 4,609,136 | +2.59(+0.78%) |
Mar 21, 2022 | 333.08 | 334.35 | 329.90 | 331.96 | 4,504,967 | -1.68(-0.50%) |
Mar 18, 2022 | 330.21 | 333.88 | 329.28 | 333.64 | 6,143,697 | +2.41(+0.73%) |
Mar 17, 2022 | 325.94 | 331.36 | 325.63 | 331.23 | 6,289,659 | +3.92(+1.20%) |
Mar 16, 2022 | 325.22 | 327.36 | 320.76 | 327.30 | 9,983,333 | +4.96(+1.54%) |
Mar 15, 2022 | 318.33 | 322.98 | 317.48 | 322.35 | 6,930,023 | +5.87(+1.85%) |
Mar 14, 2022 | 318.09 | 320.82 | 315.25 | 316.48 | 5,878,914 | +0.05(+0.02%) |
Mar 11, 2022 | 320.34 | 321.91 | 316.12 | 316.43 | 7,220,806 | -2.00(-0.63%) |
Mar 10, 2022 | 315.76 | 319.14 | 315.15 | 318.44 | 3,452,125 | -1.24(-0.39%) |
Mar 09, 2022 | 319.40 | 321.24 | 317.92 | 319.67 | 4,859,936 | +6.59(+2.10%) |
Mar 08, 2022 | 314.96 | 320.63 | 312.63 | 313.08 | 8,540,198 | -1.86(-0.59%) |
Mar 07, 2022 | 321.40 | 321.49 | 314.82 | 314.94 | 6,858,031 | -7.67(-2.38%) |
Mar 04, 2022 | 320.83 | 322.99 | 319.10 | 322.62 | 6,293,171 | -1.59(-0.49%) |
Mar 03, 2022 | 326.68 | 328.00 | 322.82 | 324.21 | 8,051,700 | -0.83(-0.26%) |
Mar 02, 2022 | 321.46 | 326.43 | 320.91 | 325.04 | 7,187,289 | +5.60(+1.75%) |