Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 274.04 | 276.29 | 269.48 | 271.33 | 3,723,112 | -5.92(-2.13%) |
May 27, 2022 | 269.44 | 277.25 | 268.80 | 277.25 | 1,189,237 | +8.80(+3.28%) |
May 26, 2022 | 264.10 | 269.88 | 261.71 | 268.45 | 1,287,005 | +7.38(+2.83%) |
May 25, 2022 | 261.23 | 265.06 | 258.51 | 261.07 | 939,939 | -2.85(-1.08%) |
May 24, 2022 | 260.84 | 265.15 | 258.75 | 263.92 | 780,033 | +1.63(+0.62%) |
May 23, 2022 | 260.54 | 263.65 | 254.70 | 262.29 | 886,491 | +3.71(+1.43%) |
May 20, 2022 | 263.55 | 264.78 | 251.88 | 258.58 | 1,426,202 | -3.89(-1.48%) |
May 19, 2022 | 263.31 | 264.04 | 258.39 | 262.47 | 768,549 | -2.79(-1.05%) |
May 18, 2022 | 272.73 | 273.54 | 264.30 | 265.25 | 1,048,903 | -9.39(-3.42%) |
May 17, 2022 | 276.99 | 276.99 | 271.43 | 274.64 | 609,726 | +1.19(+0.44%) |
May 16, 2022 | 275.36 | 277.69 | 273.00 | 273.45 | 628,117 | -2.74(-0.99%) |
May 13, 2022 | 272.72 | 280.14 | 271.01 | 276.19 | 829,055 | +4.78(+1.76%) |
May 12, 2022 | 270.73 | 275.60 | 266.86 | 271.40 | 802,502 | +0.68(+0.25%) |
May 11, 2022 | 273.48 | 278.14 | 269.90 | 270.73 | 821,256 | -4.06(-1.48%) |
May 10, 2022 | 274.56 | 280.19 | 272.10 | 274.79 | 1,043,844 | +4.03(+1.49%) |
May 09, 2022 | 278.87 | 279.58 | 269.91 | 270.76 | 1,151,227 | -11.02(-3.91%) |
May 06, 2022 | 279.83 | 283.81 | 276.94 | 281.79 | 999,173 | -0.26(-0.09%) |
May 05, 2022 | 284.41 | 286.43 | 276.58 | 282.04 | 1,072,695 | -5.46(-1.90%) |
May 04, 2022 | 279.99 | 287.76 | 275.29 | 287.51 | 827,378 | +7.43(+2.65%) |
May 03, 2022 | 278.42 | 283.33 | 276.43 | 280.07 | 1,264,132 | +2.39(+0.86%) |
May 02, 2022 | 285.38 | 290.34 | 270.08 | 277.68 | 1,491,013 | -5.78(-2.04%) |
Apr 29, 2022 | 309.42 | 309.42 | 282.44 | 283.46 | 1,963,841 | -28.99(-9.28%) |
Apr 28, 2022 | 308.26 | 314.62 | 301.49 | 312.45 | 1,134,134 | +6.66(+2.18%) |
Apr 27, 2022 | 305.47 | 309.62 | 304.12 | 305.79 | 862,108 | +0.93(+0.31%) |
Apr 26, 2022 | 314.64 | 314.80 | 304.81 | 304.85 | 1,136,266 | -10.97(-3.47%) |
Apr 25, 2022 | 313.79 | 316.21 | 308.80 | 315.83 | 1,134,262 | -0.20(-0.06%) |
Apr 22, 2022 | 325.91 | 327.56 | 315.61 | 316.02 | 1,067,598 | -11.61(-3.54%) |
Apr 21, 2022 | 329.15 | 336.01 | 326.82 | 327.64 | 1,030,223 | +0.24(+0.07%) |
Apr 20, 2022 | 326.55 | 328.60 | 324.56 | 327.40 | 963,298 | +2.39(+0.73%) |
Apr 19, 2022 | 322.75 | 325.53 | 320.78 | 325.01 | 732,824 | +1.71(+0.53%) |
Apr 18, 2022 | 322.71 | 326.84 | 321.22 | 323.31 | 947,458 | +0.78(+0.24%) |
Apr 14, 2022 | 325.24 | 327.15 | 322.46 | 322.53 | 802,477 | -1.81(-0.56%) |
Apr 13, 2022 | 322.85 | 326.07 | 322.53 | 324.34 | 741,789 | +0.80(+0.25%) |
Apr 12, 2022 | 328.67 | 329.26 | 322.50 | 323.54 | 727,968 | -4.24(-1.29%) |
Apr 11, 2022 | 327.19 | 329.50 | 325.09 | 327.79 | 818,451 | +0.10(+0.03%) |
Apr 08, 2022 | 327.98 | 330.54 | 326.59 | 327.69 | 705,189 | +0.02(+0.01%) |
Apr 07, 2022 | 324.55 | 328.79 | 322.27 | 327.67 | 857,739 | +2.98(+0.92%) |
Apr 06, 2022 | 319.54 | 324.92 | 318.26 | 324.69 | 842,973 | +4.41(+1.38%) |
Apr 05, 2022 | 320.37 | 325.77 | 319.98 | 320.28 | 958,240 | -0.75(-0.23%) |
Apr 04, 2022 | 323.56 | 325.05 | 320.12 | 321.03 | 743,409 | -2.06(-0.64%) |
Apr 01, 2022 | 320.59 | 326.10 | 320.23 | 323.09 | 960,618 | +3.14(+0.98%) |
Mar 31, 2022 | 321.86 | 325.33 | 319.85 | 319.94 | 1,367,834 | -0.75(-0.23%) |
Mar 30, 2022 | 320.76 | 321.29 | 317.85 | 320.69 | 905,460 | +0.40(+0.13%) |
Mar 29, 2022 | 323.83 | 323.83 | 319.69 | 320.29 | 1,341,479 | -0.24(-0.07%) |
Mar 28, 2022 | 317.30 | 321.37 | 316.04 | 320.52 | 1,277,292 | +3.22(+1.02%) |
Mar 25, 2022 | 312.56 | 317.32 | 311.75 | 317.30 | 903,412 | +5.47(+1.76%) |
Mar 24, 2022 | 309.14 | 312.01 | 308.58 | 311.83 | 598,306 | +3.54(+1.15%) |
Mar 23, 2022 | 307.64 | 311.98 | 306.72 | 308.29 | 960,253 | -1.44(-0.47%) |
Mar 22, 2022 | 308.67 | 311.04 | 302.53 | 309.74 | 1,992,685 | -2.61(-0.84%) |
Mar 21, 2022 | 312.66 | 316.95 | 310.90 | 312.35 | 2,047,295 | -0.47(-0.15%) |
Mar 18, 2022 | 309.85 | 314.57 | 307.57 | 312.82 | 2,557,472 | +2.41(+0.78%) |
Mar 17, 2022 | 303.14 | 310.90 | 303.09 | 310.41 | 1,563,936 | +6.30(+2.07%) |
Mar 16, 2022 | 302.93 | 307.71 | 299.37 | 304.12 | 1,610,145 | +1.87(+0.62%) |
Mar 15, 2022 | 294.49 | 302.34 | 292.31 | 302.25 | 1,628,910 | +10.18(+3.49%) |
Mar 14, 2022 | 290.88 | 295.53 | 290.49 | 292.07 | 1,840,577 | +1.90(+0.65%) |
Mar 11, 2022 | 289.56 | 293.85 | 288.79 | 290.17 | 1,274,404 | +1.70(+0.59%) |
Mar 10, 2022 | 281.20 | 290.28 | 281.20 | 288.47 | 1,374,410 | +2.56(+0.89%) |
Mar 09, 2022 | 276.30 | 288.55 | 275.93 | 285.92 | 1,408,109 | +13.82(+5.08%) |
Mar 08, 2022 | 281.39 | 284.89 | 271.96 | 272.10 | 1,387,786 | -11.25(-3.97%) |
Mar 07, 2022 | 285.12 | 287.32 | 283.19 | 283.35 | 2,354,416 | -5.27(-1.82%) |
Mar 04, 2022 | 286.52 | 290.09 | 284.75 | 288.61 | 1,384,521 | -0.46(-0.16%) |
Mar 03, 2022 | 290.29 | 291.72 | 286.57 | 289.07 | 1,512,945 | +1.35(+0.47%) |
Mar 02, 2022 | 286.41 | 289.38 | 283.52 | 287.73 | 1,429,671 | +2.95(+1.03%) |