Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 305.61 | 311.00 | 304.34 | 308.29 | 2,886,816 | +0.25(+0.08%) |
May 27, 2022 | 306.32 | 308.12 | 302.98 | 308.04 | 2,247,179 | +4.64(+1.53%) |
May 26, 2022 | 298.40 | 305.15 | 298.10 | 303.40 | 2,602,843 | +8.18(+2.77%) |
May 25, 2022 | 291.79 | 297.74 | 290.60 | 295.21 | 2,057,862 | +0.89(+0.30%) |
May 24, 2022 | 295.63 | 296.06 | 287.27 | 294.32 | 1,994,687 | -2.49(-0.84%) |
May 23, 2022 | 293.17 | 301.71 | 291.62 | 296.81 | 2,829,357 | +9.20(+3.20%) |
May 20, 2022 | 291.80 | 293.05 | 280.69 | 287.62 | 2,334,386 | -1.31(-0.45%) |
May 19, 2022 | 284.82 | 290.61 | 284.42 | 288.93 | 2,249,307 | +1.38(+0.48%) |
May 18, 2022 | 289.68 | 293.30 | 285.82 | 287.55 | 2,168,257 | -5.85(-1.99%) |
May 17, 2022 | 290.50 | 294.66 | 288.87 | 293.40 | 2,235,251 | +8.93(+3.14%) |
May 16, 2022 | 286.82 | 287.31 | 281.76 | 284.47 | 1,673,519 | -3.33(-1.16%) |
May 13, 2022 | 284.65 | 290.27 | 284.59 | 287.80 | 2,296,024 | +7.11(+2.53%) |
May 12, 2022 | 281.24 | 283.95 | 275.52 | 280.69 | 3,633,842 | -2.01(-0.71%) |
May 11, 2022 | 285.99 | 291.47 | 282.18 | 282.70 | 2,474,473 | -3.29(-1.15%) |
May 10, 2022 | 292.23 | 295.45 | 281.85 | 285.99 | 2,984,988 | -3.59(-1.24%) |
May 09, 2022 | 289.61 | 294.15 | 285.91 | 289.58 | 3,469,085 | -3.81(-1.30%) |
May 06, 2022 | 292.76 | 294.10 | 286.92 | 293.39 | 2,534,044 | -0.10(-0.04%) |
May 05, 2022 | 300.46 | 300.63 | 289.39 | 293.50 | 2,796,571 | -10.35(-3.41%) |
May 04, 2022 | 296.08 | 304.49 | 292.65 | 303.85 | 2,804,641 | +8.86(+3.00%) |
May 03, 2022 | 292.04 | 299.54 | 291.86 | 294.99 | 2,779,321 | +3.98(+1.37%) |
May 02, 2022 | 286.69 | 291.90 | 283.31 | 291.01 | 3,165,443 | +4.62(+1.61%) |
Apr 29, 2022 | 297.42 | 299.13 | 285.66 | 286.39 | 3,345,577 | -12.11(-4.06%) |
Apr 28, 2022 | 297.29 | 299.39 | 292.63 | 298.50 | 2,323,600 | +4.86(+1.65%) |
Apr 27, 2022 | 292.62 | 299.28 | 292.62 | 293.65 | 2,633,687 | +0.10(+0.04%) |
Apr 26, 2022 | 298.07 | 301.49 | 293.24 | 293.54 | 2,977,168 | -7.78(-2.58%) |
Apr 25, 2022 | 296.60 | 302.02 | 293.19 | 301.32 | 3,299,757 | +1.55(+0.52%) |
Apr 22, 2022 | 311.53 | 311.71 | 299.50 | 299.78 | 3,333,616 | -13.62(-4.35%) |
Apr 21, 2022 | 322.80 | 325.63 | 312.52 | 313.40 | 3,303,526 | -6.34(-1.98%) |
Apr 20, 2022 | 316.96 | 323.34 | 316.40 | 319.74 | 3,249,841 | +4.79(+1.52%) |
Apr 19, 2022 | 309.81 | 316.12 | 309.81 | 314.95 | 2,957,182 | +5.69(+1.84%) |
Apr 18, 2022 | 300.60 | 311.86 | 300.60 | 309.25 | 3,895,653 | +7.72(+2.56%) |
Apr 14, 2022 | 307.93 | 312.21 | 299.08 | 301.53 | 5,825,140 | -0.31(-0.10%) |
Apr 13, 2022 | 296.06 | 302.46 | 295.04 | 301.84 | 3,221,113 | +2.05(+0.68%) |
Apr 12, 2022 | 301.57 | 306.67 | 298.13 | 299.79 | 2,522,390 | -0.92(-0.31%) |
Apr 11, 2022 | 300.56 | 308.34 | 299.08 | 300.71 | 2,928,988 | -0.59(-0.20%) |
Apr 08, 2022 | 293.98 | 303.44 | 293.43 | 301.30 | 3,513,878 | +6.79(+2.30%) |
Apr 07, 2022 | 295.31 | 296.08 | 288.93 | 294.51 | 3,797,449 | -1.98(-0.67%) |
Apr 06, 2022 | 299.99 | 300.57 | 296.01 | 296.49 | 3,360,129 | -7.22(-2.38%) |
Apr 05, 2022 | 306.89 | 309.12 | 303.25 | 303.71 | 2,745,215 | -3.98(-1.29%) |
Apr 04, 2022 | 309.37 | 311.12 | 305.49 | 307.69 | 2,741,668 | -1.88(-0.61%) |
Apr 01, 2022 | 313.05 | 313.27 | 307.09 | 309.57 | 2,607,836 | +0.11(+0.04%) |
Mar 31, 2022 | 315.12 | 315.46 | 309.46 | 309.46 | 2,807,476 | -5.15(-1.64%) |
Mar 30, 2022 | 317.81 | 318.61 | 312.77 | 314.61 | 2,826,599 | -3.82(-1.20%) |
Mar 29, 2022 | 321.06 | 322.49 | 315.68 | 318.42 | 2,545,016 | +4.09(+1.30%) |
Mar 28, 2022 | 317.01 | 317.34 | 310.78 | 314.34 | 2,327,903 | -2.05(-0.65%) |
Mar 25, 2022 | 316.33 | 320.46 | 314.50 | 316.39 | 1,686,857 | +1.18(+0.37%) |
Mar 24, 2022 | 315.40 | 316.40 | 313.40 | 315.21 | 2,073,710 | +0.58(+0.18%) |
Mar 23, 2022 | 318.74 | 319.52 | 314.18 | 314.63 | 2,343,048 | -6.94(-2.16%) |
Mar 22, 2022 | 320.81 | 324.59 | 318.86 | 321.56 | 3,033,443 | +3.76(+1.18%) |
Mar 21, 2022 | 323.67 | 324.65 | 316.07 | 317.81 | 3,627,762 | -5.98(-1.85%) |
Mar 18, 2022 | 317.68 | 325.08 | 316.21 | 323.79 | 6,264,773 | +1.98(+0.61%) |
Mar 17, 2022 | 316.28 | 322.11 | 313.96 | 321.81 | 2,564,025 | +2.35(+0.74%) |
Mar 16, 2022 | 314.12 | 319.99 | 313.36 | 319.45 | 3,698,677 | +10.87(+3.52%) |
Mar 15, 2022 | 306.62 | 311.15 | 304.53 | 308.58 | 2,283,449 | +3.92(+1.29%) |
Mar 14, 2022 | 308.63 | 310.89 | 302.71 | 304.66 | 2,498,538 | -1.89(-0.62%) |
Mar 11, 2022 | 313.46 | 315.56 | 306.28 | 306.56 | 2,787,802 | -2.72(-0.88%) |
Mar 10, 2022 | 307.15 | 311.09 | 304.46 | 309.27 | 2,380,475 | -3.46(-1.11%) |
Mar 09, 2022 | 310.94 | 316.37 | 309.40 | 312.73 | 3,409,876 | +11.46(+3.80%) |
Mar 08, 2022 | 302.34 | 309.89 | 298.63 | 301.28 | 3,834,177 | -0.49(-0.16%) |
Mar 07, 2022 | 306.39 | 307.30 | 300.79 | 301.76 | 3,933,923 | -7.29(-2.36%) |
Mar 04, 2022 | 306.56 | 309.99 | 303.74 | 309.06 | 3,514,564 | -3.51(-1.12%) |
Mar 03, 2022 | 317.68 | 320.15 | 309.49 | 312.57 | 2,548,436 | -2.77(-0.88%) |
Mar 02, 2022 | 310.87 | 316.87 | 306.93 | 315.35 | 3,700,085 | +7.67(+2.49%) |