Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 385.86 | 392.35 | 382.36 | 390.54 | 1,122,292 | +1.39(+0.36%) |
May 27, 2022 | 377.62 | 389.73 | 377.62 | 389.15 | 557,282 | +13.22(+3.52%) |
May 26, 2022 | 365.15 | 378.31 | 363.49 | 375.94 | 508,270 | +15.47(+4.29%) |
May 25, 2022 | 360.90 | 365.62 | 359.10 | 360.46 | 677,235 | -3.23(-0.89%) |
May 24, 2022 | 362.46 | 365.72 | 359.43 | 363.69 | 475,986 | +0.65(+0.18%) |
May 23, 2022 | 358.29 | 364.01 | 356.93 | 363.04 | 318,762 | +6.53(+1.83%) |
May 20, 2022 | 354.86 | 356.86 | 348.41 | 356.51 | 464,535 | +4.73(+1.34%) |
May 19, 2022 | 348.69 | 355.79 | 345.12 | 351.79 | 639,146 | +0.53(+0.15%) |
May 18, 2022 | 369.58 | 370.06 | 349.73 | 351.26 | 669,666 | -22.60(-6.04%) |
May 17, 2022 | 375.51 | 376.12 | 370.61 | 373.86 | 456,794 | +3.51(+0.95%) |
May 16, 2022 | 367.00 | 371.18 | 363.66 | 370.35 | 417,425 | +1.73(+0.47%) |
May 13, 2022 | 363.19 | 371.20 | 357.50 | 368.62 | 438,315 | +9.57(+2.67%) |
May 12, 2022 | 361.83 | 364.84 | 354.21 | 359.05 | 630,726 | -3.70(-1.02%) |
May 11, 2022 | 367.20 | 372.91 | 362.40 | 362.75 | 537,717 | -7.13(-1.93%) |
May 10, 2022 | 373.90 | 374.10 | 363.67 | 369.88 | 557,554 | +3.91(+1.07%) |
May 09, 2022 | 370.91 | 373.22 | 365.13 | 365.97 | 555,033 | -9.50(-2.53%) |
May 06, 2022 | 376.51 | 377.37 | 369.01 | 375.46 | 459,863 | -2.74(-0.72%) |
May 05, 2022 | 387.73 | 389.88 | 375.64 | 378.20 | 469,125 | -13.97(-3.56%) |
May 04, 2022 | 381.82 | 393.82 | 378.50 | 392.17 | 460,951 | +10.48(+2.75%) |
May 03, 2022 | 383.45 | 384.95 | 380.14 | 381.69 | 495,258 | -1.12(-0.29%) |
May 02, 2022 | 389.40 | 391.96 | 377.49 | 382.81 | 747,119 | -5.67(-1.46%) |
Apr 29, 2022 | 397.69 | 400.07 | 387.37 | 388.49 | 625,419 | -13.14(-3.27%) |
Apr 28, 2022 | 396.17 | 403.43 | 392.89 | 401.63 | 592,834 | +9.49(+2.42%) |
Apr 27, 2022 | 391.12 | 398.41 | 390.65 | 392.14 | 617,368 | +1.36(+0.35%) |
Apr 26, 2022 | 398.22 | 399.83 | 390.79 | 390.79 | 400,385 | -10.12(-2.52%) |
Apr 25, 2022 | 399.09 | 401.27 | 390.91 | 400.91 | 571,510 | +1.93(+0.48%) |
Apr 22, 2022 | 409.40 | 416.71 | 398.24 | 398.98 | 432,650 | -10.66(-2.60%) |
Apr 21, 2022 | 413.33 | 416.75 | 409.16 | 409.64 | 398,023 | -2.51(-0.61%) |
Apr 20, 2022 | 411.79 | 414.45 | 410.86 | 412.15 | 336,138 | +2.44(+0.60%) |
Apr 19, 2022 | 403.18 | 411.58 | 403.18 | 409.71 | 381,218 | +5.65(+1.40%) |
Apr 18, 2022 | 402.64 | 408.29 | 401.40 | 404.06 | 309,711 | -0.48(-0.12%) |
Apr 14, 2022 | 412.24 | 414.12 | 403.78 | 404.54 | 353,643 | -5.58(-1.36%) |
Apr 13, 2022 | 408.78 | 412.67 | 407.78 | 410.12 | 423,959 | +3.53(+0.87%) |
Apr 12, 2022 | 412.06 | 415.86 | 404.91 | 406.59 | 410,578 | -2.19(-0.54%) |
Apr 11, 2022 | 417.83 | 418.98 | 408.13 | 408.78 | 489,886 | -10.86(-2.59%) |
Apr 08, 2022 | 424.29 | 425.20 | 418.82 | 419.64 | 341,463 | -5.01(-1.18%) |
Apr 07, 2022 | 420.62 | 426.19 | 418.18 | 424.65 | 367,176 | +3.02(+0.72%) |
Apr 06, 2022 | 419.61 | 422.49 | 416.46 | 421.63 | 399,687 | -0.24(-0.06%) |
Apr 05, 2022 | 417.40 | 427.00 | 417.40 | 421.87 | 506,589 | +2.13(+0.51%) |
Apr 04, 2022 | 414.72 | 422.08 | 413.97 | 419.74 | 420,695 | +5.22(+1.26%) |
Apr 01, 2022 | 416.21 | 419.02 | 412.04 | 414.52 | 471,967 | -1.48(-0.36%) |
Mar 31, 2022 | 423.76 | 425.82 | 415.10 | 416.00 | 524,037 | -6.47(-1.53%) |
Mar 30, 2022 | 424.72 | 425.56 | 420.86 | 422.47 | 381,253 | +0.49(+0.12%) |
Mar 29, 2022 | 416.61 | 424.06 | 413.83 | 421.98 | 693,011 | +8.09(+1.95%) |
Mar 28, 2022 | 402.90 | 414.00 | 402.69 | 413.89 | 660,023 | +9.70(+2.40%) |
Mar 25, 2022 | 403.88 | 404.61 | 397.91 | 404.19 | 596,627 | +2.85(+0.71%) |
Mar 24, 2022 | 396.02 | 401.35 | 390.00 | 401.35 | 761,365 | +8.87(+2.26%) |
Mar 23, 2022 | 385.75 | 395.67 | 382.85 | 392.48 | 712,472 | +8.16(+2.12%) |
Mar 22, 2022 | 385.20 | 386.97 | 382.53 | 384.32 | 702,307 | +1.66(+0.43%) |
Mar 21, 2022 | 389.11 | 391.50 | 378.02 | 382.66 | 1,023,583 | -8.87(-2.27%) |
Mar 18, 2022 | 386.32 | 393.75 | 383.46 | 391.53 | 673,345 | +5.27(+1.36%) |
Mar 17, 2022 | 380.35 | 386.26 | 376.62 | 386.26 | 310,370 | +5.72(+1.50%) |
Mar 16, 2022 | 375.93 | 381.51 | 372.10 | 380.54 | 382,546 | +6.87(+1.84%) |
Mar 15, 2022 | 370.50 | 374.97 | 368.62 | 373.67 | 372,933 | +6.94(+1.89%) |
Mar 14, 2022 | 370.60 | 370.60 | 363.09 | 366.73 | 369,823 | +5.58(+1.55%) |
Mar 11, 2022 | 366.23 | 367.22 | 360.74 | 361.14 | 380,303 | -0.44(-0.12%) |
Mar 10, 2022 | 360.40 | 362.71 | 355.36 | 361.58 | 498,442 | -4.31(-1.18%) |
Mar 09, 2022 | 367.51 | 368.08 | 362.52 | 365.90 | 471,054 | +6.50(+1.81%) |
Mar 08, 2022 | 360.77 | 366.48 | 356.36 | 359.39 | 852,645 | -3.43(-0.95%) |
Mar 07, 2022 | 370.20 | 371.73 | 362.25 | 362.83 | 493,263 | -7.75(-2.09%) |
Mar 04, 2022 | 369.72 | 373.26 | 367.23 | 370.58 | 327,475 | +0.53(+0.14%) |
Mar 03, 2022 | 374.35 | 376.03 | 369.18 | 370.05 | 397,324 | -2.52(-0.68%) |
Mar 02, 2022 | 364.90 | 374.88 | 364.07 | 372.58 | 519,784 | +8.65(+2.38%) |