Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 314.14 | 317.44 | 312.64 | 314.37 | 2,583,224 | -4.79(-1.50%) |
May 27, 2022 | 313.62 | 319.33 | 313.09 | 319.16 | 1,940,626 | +9.00(+2.90%) |
May 26, 2022 | 307.46 | 311.53 | 307.10 | 310.15 | 2,738,552 | +4.34(+1.42%) |
May 25, 2022 | 308.63 | 309.87 | 303.34 | 305.82 | 2,334,231 | -4.49(-1.45%) |
May 24, 2022 | 310.80 | 311.42 | 305.66 | 310.31 | 1,763,683 | +0.07(+0.02%) |
May 23, 2022 | 309.76 | 313.25 | 308.61 | 310.24 | 2,046,108 | +5.07(+1.66%) |
May 20, 2022 | 305.49 | 306.69 | 297.57 | 305.17 | 2,449,820 | +4.34(+1.44%) |
May 19, 2022 | 298.67 | 304.12 | 298.17 | 300.83 | 2,022,067 | +0.61(+0.20%) |
May 18, 2022 | 304.62 | 306.18 | 299.10 | 300.22 | 1,794,039 | -8.42(-2.73%) |
May 17, 2022 | 306.85 | 308.77 | 304.93 | 308.64 | 1,450,628 | +9.03(+3.02%) |
May 16, 2022 | 297.59 | 301.73 | 295.24 | 299.61 | 1,651,243 | +0.65(+0.22%) |
May 13, 2022 | 293.65 | 301.30 | 292.98 | 298.96 | 1,906,002 | +7.19(+2.47%) |
May 12, 2022 | 287.09 | 292.73 | 286.90 | 291.77 | 2,535,777 | +0.86(+0.30%) |
May 11, 2022 | 288.61 | 296.99 | 287.95 | 290.91 | 1,816,948 | +1.04(+0.36%) |
May 10, 2022 | 296.47 | 296.91 | 288.62 | 289.87 | 2,608,035 | -0.86(-0.30%) |
May 09, 2022 | 294.07 | 295.89 | 290.30 | 290.73 | 2,107,304 | -8.12(-2.72%) |
May 06, 2022 | 295.78 | 299.98 | 294.13 | 298.86 | 2,347,619 | -3.82(-1.26%) |
May 05, 2022 | 308.75 | 309.52 | 299.60 | 302.68 | 1,827,771 | -9.32(-2.99%) |
May 04, 2022 | 304.81 | 312.64 | 302.22 | 312.00 | 1,786,879 | +7.97(+2.62%) |
May 03, 2022 | 304.14 | 306.63 | 302.01 | 304.04 | 1,830,025 | +0.70(+0.23%) |
May 02, 2022 | 304.57 | 305.63 | 297.15 | 303.34 | 2,267,393 | +1.29(+0.43%) |
Apr 29, 2022 | 303.57 | 308.77 | 301.09 | 302.05 | 2,628,634 | -3.13(-1.02%) |
Apr 28, 2022 | 295.80 | 306.46 | 293.40 | 305.18 | 3,413,313 | +7.89(+2.65%) |
Apr 27, 2022 | 294.70 | 300.21 | 293.83 | 297.29 | 2,696,582 | +3.40(+1.16%) |
Apr 26, 2022 | 301.74 | 303.59 | 293.89 | 293.89 | 2,582,344 | -10.13(-3.33%) |
Apr 25, 2022 | 301.41 | 304.19 | 296.78 | 304.01 | 2,368,726 | +4.13(+1.38%) |
Apr 22, 2022 | 312.41 | 312.41 | 299.21 | 299.88 | 2,424,523 | -14.19(-4.52%) |
Apr 21, 2022 | 320.67 | 321.75 | 313.30 | 314.07 | 1,523,433 | -1.94(-0.61%) |
Apr 20, 2022 | 309.76 | 317.45 | 309.76 | 316.00 | 2,021,265 | +7.96(+2.58%) |
Apr 19, 2022 | 305.08 | 309.02 | 304.57 | 308.04 | 2,008,737 | +0.59(+0.19%) |
Apr 18, 2022 | 308.37 | 309.74 | 305.66 | 307.45 | 945,873 | -0.95(-0.31%) |
Apr 14, 2022 | 308.83 | 310.51 | 306.56 | 308.40 | 1,843,890 | -0.71(-0.23%) |
Apr 13, 2022 | 304.02 | 309.28 | 303.57 | 309.11 | 1,248,558 | +5.08(+1.67%) |
Apr 12, 2022 | 304.91 | 307.52 | 302.95 | 304.02 | 1,887,912 | -3.05(-0.99%) |
Apr 11, 2022 | 307.75 | 309.27 | 306.70 | 307.07 | 1,276,292 | -0.65(-0.21%) |
Apr 08, 2022 | 307.41 | 311.25 | 307.06 | 307.72 | 1,401,704 | -0.22(-0.07%) |
Apr 07, 2022 | 306.72 | 309.30 | 304.37 | 307.95 | 1,519,651 | +2.90(+0.95%) |
Apr 06, 2022 | 305.98 | 306.85 | 302.21 | 305.04 | 2,331,711 | -6.51(-2.09%) |
Apr 05, 2022 | 310.64 | 314.71 | 310.48 | 311.55 | 1,422,736 | +0.32(+0.10%) |
Apr 04, 2022 | 310.19 | 311.75 | 309.04 | 311.23 | 1,344,490 | -1.25(-0.40%) |
Apr 01, 2022 | 310.70 | 312.64 | 310.19 | 312.48 | 1,526,249 | +3.19(+1.03%) |
Mar 31, 2022 | 313.25 | 314.56 | 309.08 | 309.28 | 2,394,488 | -5.99(-1.90%) |
Mar 30, 2022 | 314.29 | 316.17 | 312.21 | 315.28 | 1,576,830 | -0.70(-0.22%) |
Mar 29, 2022 | 317.32 | 318.55 | 310.55 | 315.97 | 2,596,494 | +3.58(+1.15%) |
Mar 28, 2022 | 309.22 | 312.45 | 308.90 | 312.39 | 1,779,019 | +3.78(+1.22%) |
Mar 25, 2022 | 310.45 | 310.75 | 305.71 | 308.61 | 1,873,133 | +0.68(+0.22%) |
Mar 24, 2022 | 299.86 | 308.02 | 299.86 | 307.94 | 2,185,305 | +10.40(+3.50%) |
Mar 23, 2022 | 297.96 | 300.85 | 297.20 | 297.54 | 1,914,815 | -4.68(-1.55%) |
Mar 22, 2022 | 301.99 | 303.44 | 299.77 | 302.21 | 1,784,088 | +1.38(+0.46%) |
Mar 21, 2022 | 301.63 | 302.53 | 298.53 | 300.83 | 1,607,323 | -0.93(-0.31%) |
Mar 18, 2022 | 295.03 | 302.64 | 295.03 | 301.76 | 3,349,117 | +2.22(+0.74%) |
Mar 17, 2022 | 293.27 | 300.24 | 292.54 | 299.54 | 2,339,590 | +4.69(+1.59%) |
Mar 16, 2022 | 293.45 | 298.52 | 289.10 | 294.86 | 3,656,538 | +10.10(+3.55%) |
Mar 15, 2022 | 280.95 | 285.22 | 278.21 | 284.76 | 3,525,544 | +8.46(+3.06%) |
Mar 14, 2022 | 279.49 | 283.34 | 275.56 | 276.30 | 2,624,522 | +4.45(+1.64%) |
Mar 11, 2022 | 279.19 | 280.30 | 271.43 | 271.84 | 2,073,298 | -2.63(-0.96%) |
Mar 10, 2022 | 271.63 | 279.02 | 271.26 | 274.48 | 2,607,770 | -7.86(-2.78%) |
Mar 09, 2022 | 274.19 | 285.74 | 271.89 | 282.34 | 4,269,728 | +20.57(+7.86%) |
Mar 08, 2022 | 263.75 | 268.65 | 257.98 | 261.77 | 3,232,593 | +0.43(+0.17%) |
Mar 07, 2022 | 270.83 | 271.20 | 260.25 | 261.33 | 3,869,923 | -10.07(-3.71%) |
Mar 04, 2022 | 268.44 | 271.51 | 266.52 | 271.40 | 3,996,358 | -5.77(-2.08%) |
Mar 03, 2022 | 280.23 | 281.45 | 275.49 | 277.17 | 3,206,014 | -2.69(-0.96%) |
Mar 02, 2022 | 274.00 | 281.62 | 272.38 | 279.86 | 3,073,665 | +7.37(+2.70%) |