Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 323.67 | 324.50 | 314.38 | 319.20 | 1,219,258 | -3.76(-1.16%) |
May 27, 2022 | 311.44 | 323.48 | 310.97 | 322.96 | 1,162,587 | +16.86(+5.51%) |
May 26, 2022 | 299.72 | 308.84 | 297.02 | 306.10 | 859,535 | +6.93(+2.32%) |
May 25, 2022 | 295.77 | 302.78 | 292.52 | 299.17 | 967,674 | +2.80(+0.94%) |
May 24, 2022 | 302.30 | 303.48 | 294.25 | 296.37 | 1,181,130 | -10.61(-3.46%) |
May 23, 2022 | 311.24 | 311.24 | 301.59 | 306.98 | 1,022,279 | +0.26(+0.08%) |
May 20, 2022 | 303.86 | 308.11 | 293.33 | 306.72 | 1,833,205 | +6.20(+2.06%) |
May 19, 2022 | 289.00 | 307.00 | 287.26 | 300.52 | 2,361,648 | +27.95(+10.25%) |
May 18, 2022 | 277.63 | 281.62 | 270.74 | 272.57 | 1,262,102 | -10.24(-3.62%) |
May 17, 2022 | 279.84 | 284.50 | 276.03 | 282.81 | 798,795 | +9.08(+3.32%) |
May 16, 2022 | 273.42 | 276.96 | 270.00 | 273.73 | 817,961 | -2.26(-0.82%) |
May 13, 2022 | 267.38 | 277.55 | 266.77 | 275.99 | 917,814 | +13.93(+5.32%) |
May 12, 2022 | 257.94 | 264.90 | 255.02 | 262.06 | 855,548 | +1.23(+0.47%) |
May 11, 2022 | 266.87 | 272.80 | 259.89 | 260.83 | 817,089 | -9.68(-3.58%) |
May 10, 2022 | 270.93 | 275.10 | 260.70 | 270.51 | 1,068,025 | +8.10(+3.09%) |
May 09, 2022 | 269.24 | 271.29 | 260.41 | 262.41 | 1,209,443 | -12.30(-4.48%) |
May 06, 2022 | 279.84 | 280.50 | 268.71 | 274.71 | 1,119,528 | -7.63(-2.70%) |
May 05, 2022 | 293.23 | 294.86 | 278.37 | 282.34 | 1,145,781 | -16.85(-5.63%) |
May 04, 2022 | 293.38 | 299.94 | 282.84 | 299.19 | 1,064,184 | +6.98(+2.39%) |
May 03, 2022 | 290.45 | 294.69 | 287.70 | 292.21 | 705,292 | +1.50(+0.52%) |
May 02, 2022 | 286.55 | 291.23 | 280.90 | 290.71 | 1,028,938 | +3.92(+1.37%) |
Apr 29, 2022 | 298.55 | 302.37 | 285.54 | 286.79 | 766,228 | -15.07(-4.99%) |
Apr 28, 2022 | 291.95 | 305.06 | 290.71 | 301.86 | 726,228 | +14.83(+5.17%) |
Apr 27, 2022 | 283.00 | 293.83 | 283.00 | 287.03 | 1,005,115 | +4.13(+1.46%) |
Apr 26, 2022 | 290.92 | 292.94 | 281.30 | 282.90 | 1,022,199 | -8.02(-2.76%) |
Apr 25, 2022 | 286.07 | 291.48 | 284.30 | 290.92 | 829,793 | +5.92(+2.08%) |
Apr 22, 2022 | 294.97 | 297.81 | 284.54 | 285.00 | 1,061,966 | -10.50(-3.55%) |
Apr 21, 2022 | 308.82 | 312.58 | 293.85 | 295.50 | 665,831 | -10.76(-3.51%) |
Apr 20, 2022 | 308.10 | 310.37 | 304.27 | 306.26 | 775,214 | -0.07(-0.02%) |
Apr 19, 2022 | 294.74 | 307.19 | 294.74 | 306.33 | 679,628 | +9.21(+3.10%) |
Apr 18, 2022 | 293.11 | 300.00 | 292.18 | 297.12 | 757,596 | +2.35(+0.80%) |
Apr 14, 2022 | 306.31 | 306.31 | 293.18 | 294.77 | 1,486,372 | -11.95(-3.90%) |
Apr 13, 2022 | 311.23 | 322.08 | 296.64 | 306.72 | 2,916,588 | -4.11(-1.32%) |
Apr 12, 2022 | 316.42 | 320.77 | 309.35 | 310.83 | 775,937 | +1.06(+0.34%) |
Apr 11, 2022 | 316.02 | 317.38 | 307.52 | 309.77 | 978,322 | -10.06(-3.15%) |
Apr 08, 2022 | 324.29 | 325.35 | 317.05 | 319.83 | 783,155 | -6.54(-2.00%) |
Apr 07, 2022 | 322.49 | 329.93 | 321.90 | 326.37 | 782,685 | +1.52(+0.47%) |
Apr 06, 2022 | 323.30 | 329.61 | 318.50 | 324.85 | 931,332 | -2.86(-0.87%) |
Apr 05, 2022 | 339.27 | 340.15 | 325.60 | 327.71 | 813,892 | -12.44(-3.66%) |
Apr 04, 2022 | 336.97 | 341.16 | 336.00 | 340.15 | 654,402 | +5.17(+1.54%) |
Apr 01, 2022 | 333.74 | 338.10 | 330.22 | 334.98 | 862,622 | +1.71(+0.51%) |
Mar 31, 2022 | 334.15 | 340.09 | 331.08 | 333.27 | 1,089,787 | +0.68(+0.20%) |
Mar 30, 2022 | 337.32 | 339.67 | 330.75 | 332.59 | 706,819 | -8.41(-2.47%) |
Mar 29, 2022 | 336.61 | 342.59 | 333.96 | 341.00 | 981,522 | +8.62(+2.59%) |
Mar 28, 2022 | 318.28 | 332.86 | 318.00 | 332.38 | 974,742 | +13.47(+4.22%) |
Mar 25, 2022 | 324.85 | 326.00 | 314.79 | 318.91 | 719,187 | -6.65(-2.04%) |
Mar 24, 2022 | 318.22 | 325.57 | 315.36 | 325.56 | 696,485 | +9.12(+2.88%) |
Mar 23, 2022 | 321.99 | 324.11 | 316.27 | 316.44 | 846,667 | -8.78(-2.70%) |
Mar 22, 2022 | 313.86 | 325.74 | 311.29 | 325.22 | 1,066,326 | +10.91(+3.47%) |
Mar 21, 2022 | 315.36 | 317.01 | 307.19 | 314.31 | 835,259 | -3.90(-1.23%) |
Mar 18, 2022 | 301.89 | 320.63 | 301.88 | 318.21 | 2,386,285 | +14.16(+4.66%) |
Mar 17, 2022 | 300.50 | 304.76 | 297.20 | 304.05 | 1,175,235 | +3.97(+1.32%) |
Mar 16, 2022 | 291.56 | 300.22 | 285.49 | 300.08 | 1,360,245 | +14.58(+5.11%) |
Mar 15, 2022 | 281.39 | 287.14 | 278.28 | 285.50 | 2,278,190 | +6.52(+2.34%) |
Mar 14, 2022 | 292.07 | 296.03 | 277.16 | 278.98 | 1,192,009 | -14.71(-5.01%) |
Mar 11, 2022 | 305.00 | 305.92 | 293.15 | 293.69 | 953,158 | -7.15(-2.38%) |
Mar 10, 2022 | 300.44 | 303.84 | 291.51 | 300.84 | 941,777 | -6.95(-2.26%) |
Mar 09, 2022 | 303.72 | 309.71 | 302.20 | 307.79 | 809,752 | +11.44(+3.86%) |
Mar 08, 2022 | 292.22 | 305.79 | 289.34 | 296.35 | 911,104 | +0.89(+0.30%) |
Mar 07, 2022 | 309.72 | 311.07 | 295.38 | 295.46 | 933,484 | -13.60(-4.40%) |
Mar 04, 2022 | 306.80 | 311.77 | 302.83 | 309.06 | 878,669 | +0.22(+0.07%) |
Mar 03, 2022 | 317.23 | 318.61 | 306.57 | 308.84 | 704,902 | -6.48(-2.06%) |
Mar 02, 2022 | 310.54 | 317.53 | 306.98 | 315.32 | 621,449 | +7.61(+2.47%) |