Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 267.83 | 270.03 | 264.29 | 267.18 | 38,486,236 | -1.35(-0.50%) |
May 27, 2022 | 263.85 | 268.62 | 262.94 | 268.52 | 27,383,646 | +7.21(+2.76%) |
May 26, 2022 | 257.74 | 262.50 | 256.92 | 261.31 | 25,432,400 | +3.32(+1.29%) |
May 25, 2022 | 253.68 | 260.01 | 252.69 | 257.99 | 29,040,770 | +2.85(+1.12%) |
May 24, 2022 | 253.44 | 256.82 | 249.12 | 255.14 | 29,530,428 | -1.01(-0.40%) |
May 23, 2022 | 251.08 | 256.99 | 249.06 | 256.15 | 33,727,960 | +7.95(+3.20%) |
May 20, 2022 | 252.80 | 254.08 | 242.19 | 248.20 | 40,483,580 | -0.57(-0.23%) |
May 19, 2022 | 249.52 | 253.22 | 247.53 | 248.77 | 33,258,772 | -0.92(-0.37%) |
May 18, 2022 | 258.46 | 259.05 | 248.41 | 249.69 | 32,027,632 | -11.91(-4.55%) |
May 17, 2022 | 260.91 | 263.09 | 257.33 | 261.61 | 29,454,178 | +5.22(+2.03%) |
May 16, 2022 | 254.87 | 260.62 | 250.78 | 256.39 | 33,165,038 | +0.37(+0.15%) |
May 13, 2022 | 252.32 | 257.90 | 250.36 | 256.02 | 35,633,520 | +5.66(+2.26%) |
May 12, 2022 | 252.65 | 254.80 | 245.13 | 250.36 | 52,020,508 | -5.10(-2.00%) |
May 11, 2022 | 260.49 | 266.06 | 254.23 | 255.46 | 49,910,840 | -8.78(-3.32%) |
May 10, 2022 | 266.38 | 268.40 | 259.89 | 264.23 | 40,111,980 | +4.82(+1.86%) |
May 09, 2022 | 264.78 | 267.04 | 258.17 | 259.41 | 48,880,660 | -9.95(-3.69%) |
May 06, 2022 | 269.43 | 273.79 | 265.97 | 269.36 | 38,533,416 | -2.57(-0.94%) |
May 05, 2022 | 279.96 | 280.75 | 269.02 | 271.93 | 44,106,140 | -12.38(-4.36%) |
May 04, 2022 | 277.07 | 285.19 | 271.32 | 284.31 | 34,262,432 | +8.04(+2.91%) |
May 03, 2022 | 278.41 | 278.58 | 274.68 | 276.27 | 26,490,656 | -2.64(-0.95%) |
May 02, 2022 | 272.28 | 279.37 | 270.82 | 278.91 | 35,836,028 | +6.81(+2.50%) |
Apr 29, 2022 | 282.97 | 284.21 | 271.10 | 272.10 | 37,963,040 | -11.87(-4.18%) |
Apr 28, 2022 | 279.61 | 285.29 | 275.95 | 283.97 | 34,298,580 | +6.29(+2.26%) |
Apr 27, 2022 | 276.59 | 285.28 | 273.70 | 277.69 | 64,719,212 | +12.75(+4.81%) |
Apr 26, 2022 | 272.08 | 272.92 | 264.72 | 264.94 | 47,192,780 | -10.29(-3.74%) |
Apr 25, 2022 | 267.95 | 275.62 | 265.48 | 275.23 | 36,373,692 | +6.56(+2.44%) |
Apr 22, 2022 | 276.18 | 277.67 | 268.04 | 268.67 | 30,210,260 | -6.65(-2.41%) |
Apr 21, 2022 | 282.94 | 287.57 | 274.59 | 275.32 | 30,024,808 | -5.44(-1.94%) |
Apr 20, 2022 | 283.74 | 284.04 | 279.79 | 280.76 | 23,356,942 | +1.04(+0.37%) |
Apr 19, 2022 | 273.92 | 280.58 | 272.97 | 279.72 | 22,773,314 | +4.69(+1.70%) |
Apr 18, 2022 | 273.46 | 276.94 | 272.90 | 275.04 | 21,177,384 | +0.68(+0.25%) |
Apr 14, 2022 | 282.46 | 282.67 | 273.86 | 274.36 | 28,784,686 | -7.64(-2.71%) |
Apr 13, 2022 | 277.20 | 282.94 | 275.80 | 282.00 | 22,340,906 | +5.45(+1.97%) |
Apr 12, 2022 | 283.58 | 285.06 | 275.01 | 276.55 | 31,559,140 | -3.14(-1.12%) |
Apr 11, 2022 | 286.09 | 286.89 | 279.43 | 279.69 | 35,227,600 | -11.48(-3.94%) |
Apr 08, 2022 | 294.57 | 295.24 | 290.49 | 291.17 | 24,848,042 | -4.31(-1.46%) |
Apr 07, 2022 | 290.86 | 297.72 | 290.56 | 295.48 | 32,025,678 | +1.83(+0.62%) |
Apr 06, 2022 | 299.23 | 301.00 | 290.91 | 293.65 | 40,885,760 | -11.16(-3.66%) |
Apr 05, 2022 | 307.15 | 308.71 | 303.81 | 304.80 | 23,642,906 | -4.01(-1.30%) |
Apr 04, 2022 | 304.03 | 308.95 | 303.66 | 308.81 | 24,797,050 | +5.44(+1.79%) |
Apr 01, 2022 | 303.32 | 304.07 | 299.57 | 303.37 | 27,651,068 | +1.09(+0.36%) |
Mar 31, 2022 | 307.76 | 308.98 | 301.87 | 302.28 | 34,149,228 | -5.44(-1.77%) |
Mar 30, 2022 | 307.63 | 309.77 | 305.49 | 307.73 | 28,718,020 | -1.52(-0.49%) |
Mar 29, 2022 | 307.77 | 309.65 | 303.01 | 309.25 | 30,996,376 | +4.62(+1.52%) |
Mar 28, 2022 | 298.38 | 304.73 | 298.38 | 304.63 | 30,175,502 | +6.88(+2.31%) |
Mar 25, 2022 | 299.26 | 299.53 | 293.44 | 297.75 | 23,021,886 | -0.41(-0.14%) |
Mar 24, 2022 | 293.29 | 298.25 | 292.49 | 298.16 | 24,952,888 | +4.59(+1.56%) |
Mar 23, 2022 | 294.64 | 297.30 | 291.90 | 293.57 | 26,218,054 | -4.55(-1.53%) |
Mar 22, 2022 | 293.94 | 299.04 | 292.93 | 298.12 | 28,251,182 | +4.80(+1.64%) |
Mar 21, 2022 | 293.05 | 294.27 | 289.14 | 293.31 | 29,802,006 | -1.25(-0.42%) |
Mar 18, 2022 | 289.60 | 295.12 | 287.01 | 294.56 | 44,255,552 | +5.11(+1.76%) |
Mar 17, 2022 | 287.56 | 289.83 | 283.71 | 289.45 | 31,428,610 | +0.81(+0.28%) |
Mar 16, 2022 | 283.46 | 288.81 | 277.67 | 288.64 | 39,497,916 | +7.10(+2.52%) |
Mar 15, 2022 | 274.87 | 282.19 | 273.28 | 281.54 | 34,905,544 | +10.50(+3.87%) |
Mar 14, 2022 | 274.86 | 279.82 | 270.43 | 271.04 | 31,253,420 | -3.56(-1.30%) |
Mar 11, 2022 | 282.33 | 283.85 | 273.97 | 274.60 | 27,752,136 | -5.41(-1.93%) |
Mar 10, 2022 | 277.49 | 281.00 | 275.10 | 280.01 | 31,216,380 | -2.85(-1.01%) |
Mar 09, 2022 | 277.90 | 283.94 | 275.29 | 282.86 | 35,864,864 | +12.40(+4.59%) |
Mar 08, 2022 | 272.37 | 278.41 | 264.72 | 270.46 | 49,082,048 | -3.00(-1.10%) |
Mar 07, 2022 | 282.89 | 284.03 | 273.09 | 273.46 | 43,948,292 | -10.74(-3.78%) |
Mar 04, 2022 | 288.54 | 289.88 | 281.55 | 284.19 | 33,015,232 | -5.96(-2.05%) |
Mar 03, 2022 | 296.97 | 297.21 | 288.30 | 290.16 | 27,769,008 | -4.17(-1.42%) |
Mar 02, 2022 | 289.59 | 295.58 | 287.96 | 294.32 | 32,487,746 | +5.14(+1.78%) |