Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 262.00 | 264.53 | 259.03 | 262.10 | 915,831 | -4.47(-1.68%) |
May 27, 2022 | 261.59 | 266.96 | 261.59 | 266.56 | 421,877 | +5.13(+1.96%) |
May 26, 2022 | 263.92 | 264.67 | 260.22 | 261.43 | 499,670 | +0.53(+0.20%) |
May 25, 2022 | 254.23 | 261.25 | 254.23 | 260.90 | 855,735 | -0.25(-0.10%) |
May 24, 2022 | 265.21 | 265.21 | 256.50 | 261.15 | 724,856 | -4.05(-1.53%) |
May 23, 2022 | 262.84 | 265.98 | 257.73 | 265.21 | 476,134 | +4.76(+1.83%) |
May 20, 2022 | 263.53 | 263.53 | 257.48 | 260.45 | 1,173,723 | +0.43(+0.17%) |
May 19, 2022 | 263.26 | 266.63 | 259.90 | 260.02 | 659,927 | -5.94(-2.23%) |
May 18, 2022 | 273.76 | 273.76 | 265.01 | 265.96 | 319,844 | -7.36(-2.69%) |
May 17, 2022 | 274.41 | 274.41 | 269.01 | 273.31 | 485,282 | +3.80(+1.41%) |
May 16, 2022 | 274.22 | 274.91 | 269.19 | 269.52 | 369,180 | -4.05(-1.48%) |
May 13, 2022 | 272.23 | 274.04 | 267.50 | 273.57 | 324,460 | +3.75(+1.39%) |
May 12, 2022 | 266.78 | 270.96 | 265.73 | 269.82 | 477,403 | +3.22(+1.21%) |
May 11, 2022 | 265.37 | 271.08 | 264.70 | 266.60 | 641,374 | +2.08(+0.79%) |
May 10, 2022 | 272.50 | 275.72 | 263.09 | 264.52 | 912,513 | -8.76(-3.21%) |
May 09, 2022 | 286.41 | 286.41 | 271.74 | 273.29 | 631,875 | -16.12(-5.57%) |
May 06, 2022 | 290.83 | 291.14 | 284.71 | 289.41 | 420,413 | -2.88(-0.99%) |
May 05, 2022 | 297.57 | 300.47 | 290.19 | 292.29 | 389,518 | -6.30(-2.11%) |
May 04, 2022 | 297.08 | 298.97 | 290.38 | 298.59 | 302,340 | +1.17(+0.39%) |
May 03, 2022 | 295.82 | 299.43 | 294.05 | 297.42 | 347,745 | +2.53(+0.86%) |
May 02, 2022 | 306.48 | 307.83 | 287.55 | 294.88 | 504,258 | -9.15(-3.01%) |
Apr 29, 2022 | 317.85 | 318.14 | 303.16 | 304.04 | 808,421 | -14.63(-4.59%) |
Apr 28, 2022 | 317.20 | 319.81 | 312.36 | 318.66 | 324,448 | +2.91(+0.92%) |
Apr 27, 2022 | 314.57 | 327.97 | 314.51 | 315.75 | 450,102 | -2.57(-0.81%) |
Apr 26, 2022 | 321.10 | 323.25 | 317.04 | 318.32 | 294,772 | -3.09(-0.96%) |
Apr 25, 2022 | 323.92 | 323.92 | 316.50 | 321.41 | 226,131 | -3.18(-0.98%) |
Apr 22, 2022 | 332.01 | 332.01 | 324.32 | 324.59 | 214,691 | -7.18(-2.17%) |
Apr 21, 2022 | 330.68 | 335.51 | 329.30 | 331.77 | 317,332 | +3.08(+0.94%) |
Apr 20, 2022 | 321.69 | 329.67 | 321.69 | 328.70 | 257,446 | +7.66(+2.39%) |
Apr 19, 2022 | 319.64 | 322.58 | 318.43 | 321.03 | 220,413 | +3.85(+1.21%) |
Apr 18, 2022 | 318.87 | 320.90 | 315.06 | 317.18 | 210,697 | -1.85(-0.58%) |
Apr 14, 2022 | 321.93 | 323.42 | 318.67 | 319.03 | 193,141 | -1.66(-0.52%) |
Apr 13, 2022 | 320.31 | 322.66 | 319.07 | 320.69 | 127,488 | +0.48(+0.15%) |
Apr 12, 2022 | 318.86 | 321.83 | 316.40 | 320.21 | 204,958 | +2.07(+0.65%) |
Apr 11, 2022 | 324.62 | 325.06 | 317.38 | 318.14 | 178,436 | -6.36(-1.96%) |
Apr 08, 2022 | 325.96 | 325.96 | 322.86 | 324.51 | 223,879 | -0.24(-0.07%) |
Apr 07, 2022 | 325.24 | 326.61 | 322.20 | 324.75 | 227,281 | -3.33(-1.02%) |
Apr 06, 2022 | 322.22 | 328.29 | 318.77 | 328.08 | 220,452 | +5.86(+1.82%) |
Apr 05, 2022 | 322.70 | 328.25 | 320.56 | 322.22 | 225,816 | -0.86(-0.27%) |
Apr 04, 2022 | 326.88 | 329.16 | 320.09 | 323.07 | 235,815 | -3.32(-1.02%) |
Apr 01, 2022 | 320.07 | 326.40 | 319.83 | 326.40 | 313,613 | +7.40(+2.32%) |
Mar 31, 2022 | 323.68 | 326.08 | 318.66 | 319.00 | 423,335 | -2.99(-0.93%) |
Mar 30, 2022 | 325.41 | 325.41 | 319.20 | 321.99 | 332,227 | -5.37(-1.64%) |
Mar 29, 2022 | 320.78 | 328.51 | 319.93 | 327.37 | 402,091 | +10.87(+3.44%) |
Mar 28, 2022 | 314.95 | 316.49 | 312.32 | 316.49 | 299,322 | +3.11(+0.99%) |
Mar 25, 2022 | 309.90 | 314.61 | 309.90 | 313.38 | 337,592 | +4.97(+1.61%) |
Mar 24, 2022 | 307.28 | 309.01 | 306.40 | 308.41 | 341,512 | +0.78(+0.25%) |
Mar 23, 2022 | 307.75 | 309.63 | 304.85 | 307.63 | 249,174 | -0.39(-0.13%) |
Mar 22, 2022 | 312.92 | 313.96 | 306.64 | 308.01 | 390,408 | -2.33(-0.75%) |
Mar 21, 2022 | 313.86 | 315.62 | 308.13 | 310.35 | 353,457 | -3.13(-1.00%) |
Mar 18, 2022 | 314.09 | 316.13 | 310.09 | 313.48 | 683,180 | -1.05(-0.33%) |
Mar 17, 2022 | 311.20 | 316.51 | 311.20 | 314.52 | 419,605 | +0.30(+0.10%) |
Mar 16, 2022 | 309.07 | 314.69 | 307.34 | 314.22 | 510,940 | +6.55(+2.13%) |
Mar 15, 2022 | 310.96 | 311.61 | 305.00 | 307.67 | 281,212 | +1.17(+0.38%) |
Mar 14, 2022 | 310.12 | 313.83 | 305.45 | 306.50 | 404,351 | -1.85(-0.60%) |
Mar 11, 2022 | 315.43 | 317.69 | 307.65 | 308.35 | 229,747 | -6.16(-1.96%) |
Mar 10, 2022 | 311.12 | 316.89 | 309.66 | 314.51 | 451,683 | +0.33(+0.11%) |
Mar 09, 2022 | 314.08 | 317.23 | 312.40 | 314.18 | 409,035 | +5.07(+1.64%) |
Mar 08, 2022 | 314.69 | 317.45 | 308.37 | 309.11 | 507,031 | -5.79(-1.84%) |
Mar 07, 2022 | 311.98 | 319.61 | 311.98 | 314.90 | 555,804 | +2.75(+0.88%) |
Mar 04, 2022 | 300.08 | 313.34 | 299.94 | 312.14 | 521,031 | +9.14(+3.02%) |
Mar 03, 2022 | 302.13 | 303.92 | 299.09 | 303.00 | 398,219 | +3.06(+1.02%) |
Mar 02, 2022 | 293.05 | 301.73 | 293.05 | 299.94 | 583,048 | +10.12(+3.49%) |