Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 308.93 | 321.19 | 300.21 | 316.79 | 36,852 | -0.19(-0.06%) |
May 27, 2022 | 305.87 | 316.98 | 302.70 | 316.98 | 43,327 | +14.08(+4.65%) |
May 26, 2022 | 290.25 | 306.54 | 286.90 | 302.90 | 59,221 | +18.77(+6.61%) |
May 25, 2022 | 269.46 | 289.86 | 268.60 | 284.12 | 145,952 | +12.84(+4.73%) |
May 24, 2022 | 273.11 | 276.27 | 253.74 | 271.29 | 53,917 | -6.32(-2.28%) |
May 23, 2022 | 272.82 | 286.42 | 266.21 | 277.61 | 103,395 | +19.35(+7.49%) |
May 20, 2022 | 263.53 | 268.80 | 242.26 | 258.26 | 43,626 | +1.72(+0.67%) |
May 19, 2022 | 257.68 | 266.98 | 253.56 | 256.53 | 45,086 | -9.77(-3.67%) |
May 18, 2022 | 276.46 | 281.15 | 261.32 | 266.30 | 34,852 | -21.36(-7.43%) |
May 17, 2022 | 274.25 | 288.71 | 271.67 | 287.67 | 60,849 | +28.83(+11.14%) |
May 16, 2022 | 265.15 | 270.23 | 251.74 | 258.83 | 39,541 | -9.00(-3.36%) |
May 13, 2022 | 270.62 | 276.07 | 261.42 | 267.84 | 60,466 | +7.09(+2.72%) |
May 12, 2022 | 255.57 | 264.00 | 244.37 | 260.75 | 81,073 | +0.38(+0.15%) |
May 11, 2022 | 274.93 | 291.12 | 259.60 | 260.37 | 68,069 | -14.56(-5.30%) |
May 10, 2022 | 289.96 | 296.00 | 258.43 | 274.93 | 92,080 | -10.15(-3.56%) |
May 09, 2022 | 283.83 | 294.85 | 278.95 | 285.08 | 74,355 | -12.26(-4.12%) |
May 06, 2022 | 305.96 | 309.03 | 286.23 | 297.34 | 57,137 | -12.26(-3.96%) |
May 05, 2022 | 327.32 | 327.32 | 294.18 | 309.60 | 61,818 | -29.41(-8.67%) |
May 04, 2022 | 312.76 | 340.93 | 305.87 | 339.01 | 65,234 | +26.25(+8.39%) |
May 03, 2022 | 303.09 | 317.55 | 296.48 | 312.76 | 45,334 | +12.64(+4.21%) |
May 02, 2022 | 294.47 | 303.47 | 279.81 | 300.12 | 67,898 | +11.78(+4.09%) |
Apr 29, 2022 | 314.39 | 320.62 | 285.46 | 288.34 | 55,550 | -29.31(-9.23%) |
Apr 28, 2022 | 316.50 | 321.10 | 300.67 | 317.65 | 59,937 | +12.64(+4.15%) |
Apr 27, 2022 | 305.68 | 314.30 | 299.35 | 305.00 | 51,904 | -0.38(-0.13%) |
Apr 26, 2022 | 320.71 | 330.96 | 304.24 | 305.39 | 78,540 | -31.04(-9.23%) |
Apr 25, 2022 | 327.52 | 338.34 | 307.55 | 336.43 | 113,094 | +1.05(+0.31%) |
Apr 22, 2022 | 357.21 | 358.17 | 334.99 | 335.37 | 55,988 | -22.99(-6.42%) |
Apr 21, 2022 | 389.30 | 397.16 | 352.42 | 358.36 | 76,343 | -21.65(-5.70%) |
Apr 20, 2022 | 380.30 | 393.23 | 379.05 | 380.01 | 85,239 | +6.03(+1.61%) |
Apr 19, 2022 | 346.77 | 376.37 | 346.77 | 373.98 | 123,635 | +36.21(+10.72%) |
Apr 18, 2022 | 331.06 | 342.08 | 329.72 | 337.77 | 51,964 | +2.87(+0.86%) |
Apr 14, 2022 | 348.59 | 354.82 | 331.25 | 334.89 | 59,156 | -12.84(-3.69%) |
Apr 13, 2022 | 326.18 | 349.07 | 321.29 | 347.73 | 66,644 | +14.18(+4.25%) |
Apr 12, 2022 | 342.17 | 357.98 | 328.38 | 333.55 | 110,809 | -10.25(-2.98%) |
Apr 11, 2022 | 338.05 | 362.10 | 338.05 | 343.80 | 91,117 | +3.74(+1.10%) |
Apr 08, 2022 | 347.06 | 353.09 | 334.80 | 340.06 | 93,033 | -1.34(-0.39%) |
Apr 07, 2022 | 358.26 | 360.18 | 331.92 | 341.41 | 126,598 | -14.27(-4.01%) |
Apr 06, 2022 | 367.46 | 369.67 | 353.76 | 355.68 | 114,349 | -17.05(-4.57%) |
Apr 05, 2022 | 383.17 | 393.52 | 370.14 | 372.73 | 94,854 | -14.94(-3.85%) |
Apr 04, 2022 | 392.85 | 395.43 | 370.43 | 387.67 | 85,090 | -7.18(-1.82%) |
Apr 01, 2022 | 421.01 | 424.55 | 388.92 | 394.86 | 94,935 | -11.88(-2.92%) |
Mar 31, 2022 | 426.57 | 439.69 | 406.64 | 406.74 | 89,099 | -23.56(-5.48%) |
Mar 30, 2022 | 473.22 | 473.41 | 417.66 | 430.30 | 144,199 | -42.72(-9.03%) |
Mar 29, 2022 | 465.36 | 480.11 | 456.07 | 473.02 | 95,506 | +24.14(+5.38%) |
Mar 28, 2022 | 455.30 | 456.36 | 430.01 | 448.88 | 83,569 | -13.22(-2.86%) |
Mar 25, 2022 | 440.65 | 463.64 | 437.49 | 462.11 | 72,369 | +25.38(+5.81%) |
Mar 24, 2022 | 439.40 | 443.33 | 421.01 | 436.72 | 66,628 | +10.92(+2.56%) |
Mar 23, 2022 | 462.68 | 466.22 | 423.88 | 425.80 | 133,372 | -49.14(-10.35%) |
Mar 22, 2022 | 469.38 | 488.06 | 467.18 | 474.94 | 77,759 | +22.60(+5.00%) |
Mar 21, 2022 | 469.75 | 481.89 | 439.72 | 452.34 | 73,537 | -7.17(-1.56%) |
Mar 18, 2022 | 460.18 | 465.92 | 427.87 | 459.51 | 119,738 | -2.96(-0.64%) |
Mar 17, 2022 | 458.94 | 466.59 | 440.87 | 462.48 | 85,620 | -15.78(-3.30%) |
Mar 16, 2022 | 454.54 | 483.61 | 449.49 | 478.25 | 129,442 | +41.78(+9.57%) |
Mar 15, 2022 | 442.97 | 453.97 | 417.83 | 436.47 | 76,363 | +2.39(+0.55%) |
Mar 14, 2022 | 445.65 | 462.77 | 427.02 | 434.08 | 107,205 | +6.79(+1.59%) |
Mar 11, 2022 | 436.76 | 455.31 | 425.38 | 427.29 | 73,127 | +0.48(+0.11%) |
Mar 10, 2022 | 408.84 | 426.81 | 68,843 | +1.43(+0.34%) | ||
Mar 09, 2022 | 420.89 | 436.66 | 418.11 | 425.38 | 117,383 | +40.54(+10.53%) |
Mar 08, 2022 | 389.72 | 417.06 | 372.60 | 384.84 | 143,944 | +7.94(+2.11%) |
Mar 07, 2022 | 422.51 | 431.79 | 375.28 | 376.90 | 118,730 | -54.31(-12.59%) |
Mar 04, 2022 | 459.04 | 459.90 | 413.33 | 431.21 | 206,247 | -57.37(-11.74%) |
Mar 03, 2022 | 501.97 | 507.59 | 474.81 | 488.58 | 61,232 | -9.66(-1.94%) |
Mar 02, 2022 | 458.37 | 508.07 | 453.20 | 498.24 | 130,461 | +57.46(+13.04%) |