Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 263.49 | 264.12 | 258.57 | 262.40 | 1,197,118 | -4.19(-1.57%) |
May 27, 2022 | 259.36 | 266.69 | 259.36 | 266.59 | 503,646 | +10.18(+3.97%) |
May 26, 2022 | 250.42 | 257.88 | 248.84 | 256.41 | 511,958 | +6.58(+2.63%) |
May 25, 2022 | 246.31 | 251.79 | 245.66 | 249.83 | 501,331 | +1.58(+0.64%) |
May 24, 2022 | 247.30 | 250.01 | 239.56 | 248.25 | 652,885 | -1.95(-0.78%) |
May 23, 2022 | 252.81 | 252.81 | 244.26 | 250.20 | 545,072 | +0.16(+0.06%) |
May 20, 2022 | 250.68 | 251.54 | 242.85 | 250.04 | 633,233 | +1.39(+0.56%) |
May 19, 2022 | 238.31 | 251.80 | 238.31 | 248.65 | 965,916 | +8.65(+3.60%) |
May 18, 2022 | 250.88 | 252.24 | 238.55 | 240.00 | 620,508 | -14.85(-5.83%) |
May 17, 2022 | 257.97 | 259.20 | 252.10 | 254.85 | 436,086 | +1.42(+0.56%) |
May 16, 2022 | 253.65 | 255.96 | 250.88 | 253.43 | 356,372 | -2.09(-0.82%) |
May 13, 2022 | 250.50 | 257.95 | 250.50 | 255.52 | 515,901 | +7.92(+3.20%) |
May 12, 2022 | 242.21 | 248.72 | 242.21 | 247.60 | 746,165 | +2.83(+1.16%) |
May 11, 2022 | 247.89 | 251.14 | 243.71 | 244.77 | 864,212 | -1.24(-0.50%) |
May 10, 2022 | 245.26 | 249.19 | 239.26 | 246.01 | 957,507 | +6.69(+2.80%) |
May 09, 2022 | 249.19 | 251.30 | 237.74 | 239.32 | 842,013 | -13.49(-5.34%) |
May 06, 2022 | 257.90 | 257.90 | 248.88 | 252.81 | 789,467 | -6.74(-2.60%) |
May 05, 2022 | 276.55 | 279.04 | 256.61 | 259.55 | 817,103 | -20.51(-7.32%) |
May 04, 2022 | 282.45 | 282.45 | 265.66 | 280.06 | 792,282 | -1.07(-0.38%) |
May 03, 2022 | 289.93 | 299.51 | 273.67 | 281.13 | 1,019,767 | -8.91(-3.07%) |
May 02, 2022 | 289.03 | 291.50 | 281.90 | 290.04 | 572,712 | -0.51(-0.18%) |
Apr 29, 2022 | 294.68 | 297.83 | 289.68 | 290.55 | 474,054 | -8.02(-2.69%) |
Apr 28, 2022 | 292.57 | 300.58 | 289.93 | 298.57 | 361,140 | +9.79(+3.39%) |
Apr 27, 2022 | 287.75 | 294.18 | 287.75 | 288.78 | 348,108 | +1.30(+0.45%) |
Apr 26, 2022 | 294.73 | 296.13 | 287.12 | 287.48 | 309,397 | -10.72(-3.59%) |
Apr 25, 2022 | 291.64 | 298.39 | 286.30 | 298.20 | 371,175 | +4.87(+1.66%) |
Apr 22, 2022 | 302.79 | 304.64 | 292.75 | 293.33 | 385,528 | -11.43(-3.75%) |
Apr 21, 2022 | 313.03 | 316.11 | 303.80 | 304.76 | 399,763 | -5.25(-1.69%) |
Apr 20, 2022 | 310.00 | 313.19 | 308.32 | 310.01 | 524,040 | +3.66(+1.19%) |
Apr 19, 2022 | 299.57 | 307.04 | 298.19 | 306.35 | 374,714 | +7.31(+2.44%) |
Apr 18, 2022 | 297.56 | 303.16 | 297.26 | 299.04 | 511,201 | +0.94(+0.32%) |
Apr 14, 2022 | 301.65 | 303.85 | 296.07 | 298.10 | 475,760 | +2.73(+0.92%) |
Apr 13, 2022 | 289.05 | 296.45 | 289.05 | 295.37 | 339,777 | +5.90(+2.04%) |
Apr 12, 2022 | 290.91 | 296.68 | 288.65 | 289.47 | 530,312 | +0.68(+0.24%) |
Apr 11, 2022 | 296.74 | 299.20 | 288.32 | 288.79 | 393,701 | -10.89(-3.63%) |
Apr 08, 2022 | 294.87 | 301.52 | 293.79 | 299.68 | 538,229 | +4.93(+1.67%) |
Apr 07, 2022 | 293.61 | 297.35 | 290.45 | 294.75 | 674,217 | +0.12(+0.04%) |
Apr 06, 2022 | 293.08 | 296.56 | 289.77 | 294.63 | 597,165 | -2.90(-0.97%) |
Apr 05, 2022 | 300.01 | 301.90 | 296.24 | 297.53 | 529,346 | -2.76(-0.92%) |
Apr 04, 2022 | 300.00 | 303.35 | 298.64 | 300.29 | 502,546 | +0.83(+0.28%) |
Apr 01, 2022 | 299.39 | 300.85 | 295.45 | 299.46 | 610,182 | +2.00(+0.67%) |
Mar 31, 2022 | 303.15 | 305.59 | 297.44 | 297.46 | 646,291 | -4.09(-1.36%) |
Mar 30, 2022 | 304.83 | 305.75 | 299.84 | 301.55 | 461,340 | -4.87(-1.59%) |
Mar 29, 2022 | 302.84 | 307.78 | 301.34 | 306.42 | 473,804 | +9.76(+3.29%) |
Mar 28, 2022 | 296.00 | 297.40 | 293.88 | 296.66 | 380,481 | +1.24(+0.42%) |
Mar 25, 2022 | 295.35 | 296.93 | 291.78 | 295.42 | 334,933 | -0.82(-0.28%) |
Mar 24, 2022 | 292.21 | 296.28 | 290.18 | 296.24 | 358,493 | +6.76(+2.34%) |
Mar 23, 2022 | 297.72 | 297.72 | 289.15 | 289.48 | 406,868 | -10.97(-3.65%) |
Mar 22, 2022 | 297.67 | 301.43 | 296.74 | 300.45 | 330,815 | +3.73(+1.26%) |
Mar 21, 2022 | 297.84 | 299.49 | 293.55 | 296.72 | 275,475 | -1.63(-0.55%) |
Mar 18, 2022 | 293.05 | 299.61 | 290.06 | 298.35 | 572,161 | +8.31(+2.87%) |
Mar 17, 2022 | 285.74 | 290.28 | 285.55 | 290.04 | 341,087 | +1.92(+0.67%) |
Mar 16, 2022 | 283.39 | 291.54 | 278.94 | 288.12 | 457,608 | +8.53(+3.05%) |
Mar 15, 2022 | 277.63 | 280.13 | 276.34 | 279.59 | 451,779 | +5.63(+2.06%) |
Mar 14, 2022 | 280.00 | 282.91 | 272.43 | 273.96 | 500,738 | -5.87(-2.10%) |
Mar 11, 2022 | 282.19 | 286.18 | 279.65 | 279.83 | 535,764 | -1.26(-0.45%) |
Mar 10, 2022 | 277.67 | 281.50 | 272.83 | 281.09 | 713,680 | -2.11(-0.75%) |
Mar 09, 2022 | 276.06 | 286.01 | 273.23 | 283.20 | 1,116,729 | +12.76(+4.72%) |
Mar 08, 2022 | 261.84 | 271.98 | 258.50 | 270.44 | 1,118,385 | +12.93(+5.02%) |
Mar 07, 2022 | 269.98 | 271.20 | 257.50 | 257.51 | 844,180 | -12.33(-4.57%) |
Mar 04, 2022 | 275.12 | 276.84 | 266.69 | 269.84 | 646,185 | -9.23(-3.31%) |
Mar 03, 2022 | 286.14 | 286.14 | 276.16 | 279.07 | 513,780 | -4.91(-1.73%) |
Mar 02, 2022 | 278.02 | 284.93 | 275.04 | 283.98 | 942,861 | +9.52(+3.47%) |