Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 360.88 | 361.77 | 352.25 | 355.82 | 1,735,462 | -6.66(-1.84%) |
May 27, 2022 | 355.34 | 364.26 | 354.34 | 362.48 | 376,663 | +11.09(+3.16%) |
May 26, 2022 | 345.78 | 353.71 | 339.80 | 351.39 | 299,170 | +9.18(+2.68%) |
May 25, 2022 | 333.72 | 345.85 | 331.89 | 342.21 | 288,827 | +8.33(+2.49%) |
May 24, 2022 | 340.00 | 340.00 | 330.12 | 333.88 | 249,319 | -9.49(-2.76%) |
May 23, 2022 | 344.61 | 344.61 | 334.11 | 343.37 | 252,089 | +1.64(+0.48%) |
May 20, 2022 | 345.86 | 348.80 | 331.48 | 341.73 | 326,286 | +1.44(+0.42%) |
May 19, 2022 | 331.28 | 349.70 | 331.00 | 340.29 | 412,082 | +9.16(+2.77%) |
May 18, 2022 | 341.43 | 343.04 | 327.97 | 331.13 | 346,293 | -15.94(-4.59%) |
May 17, 2022 | 351.32 | 354.39 | 340.62 | 347.07 | 360,746 | +1.65(+0.48%) |
May 16, 2022 | 352.33 | 356.02 | 342.68 | 345.42 | 205,735 | -12.94(-3.61%) |
May 13, 2022 | 350.79 | 363.83 | 348.38 | 358.36 | 315,866 | +13.16(+3.81%) |
May 12, 2022 | 335.85 | 351.81 | 333.39 | 345.20 | 309,829 | +4.72(+1.39%) |
May 11, 2022 | 350.64 | 359.50 | 339.16 | 340.48 | 381,899 | -14.18(-4.00%) |
May 10, 2022 | 354.55 | 364.36 | 342.10 | 354.66 | 376,208 | +0.46(+0.13%) |
May 09, 2022 | 355.53 | 358.11 | 348.23 | 354.20 | 356,937 | -9.71(-2.67%) |
May 06, 2022 | 378.61 | 378.61 | 362.45 | 363.91 | 283,019 | -16.30(-4.29%) |
May 05, 2022 | 389.04 | 392.24 | 370.88 | 380.21 | 329,887 | -13.28(-3.37%) |
May 04, 2022 | 386.34 | 394.37 | 373.58 | 393.49 | 251,170 | +6.19(+1.60%) |
May 03, 2022 | 393.12 | 396.03 | 385.86 | 387.30 | 261,110 | -7.31(-1.85%) |
May 02, 2022 | 396.11 | 398.84 | 385.52 | 394.61 | 361,723 | -0.10(-0.03%) |
Apr 29, 2022 | 400.28 | 408.44 | 393.86 | 394.71 | 448,521 | -8.95(-2.22%) |
Apr 28, 2022 | 383.25 | 404.76 | 383.25 | 403.66 | 459,746 | +33.16(+8.95%) |
Apr 27, 2022 | 375.20 | 384.06 | 368.72 | 370.50 | 290,275 | -4.54(-1.21%) |
Apr 26, 2022 | 393.99 | 393.99 | 374.96 | 375.04 | 245,753 | -21.41(-5.40%) |
Apr 25, 2022 | 382.16 | 396.83 | 381.41 | 396.45 | 442,967 | +11.05(+2.87%) |
Apr 22, 2022 | 395.68 | 396.70 | 385.00 | 385.40 | 239,679 | -11.45(-2.89%) |
Apr 21, 2022 | 411.43 | 417.08 | 394.09 | 396.85 | 163,449 | -9.70(-2.39%) |
Apr 20, 2022 | 413.88 | 414.93 | 405.58 | 406.55 | 210,093 | -4.24(-1.03%) |
Apr 19, 2022 | 397.83 | 411.33 | 397.31 | 410.79 | 153,372 | +13.69(+3.45%) |
Apr 18, 2022 | 406.08 | 408.38 | 394.68 | 397.10 | 185,006 | -7.73(-1.91%) |
Apr 14, 2022 | 419.36 | 419.36 | 404.61 | 404.83 | 133,782 | -13.51(-3.23%) |
Apr 13, 2022 | 410.95 | 420.89 | 409.86 | 418.34 | 143,704 | +6.11(+1.48%) |
Apr 12, 2022 | 418.28 | 426.78 | 411.23 | 412.23 | 110,923 | -1.93(-0.47%) |
Apr 11, 2022 | 422.08 | 424.88 | 413.23 | 414.16 | 229,882 | -11.60(-2.72%) |
Apr 08, 2022 | 437.36 | 437.36 | 425.09 | 425.76 | 102,198 | -12.12(-2.77%) |
Apr 07, 2022 | 428.06 | 440.07 | 427.91 | 437.88 | 211,820 | +7.54(+1.75%) |
Apr 06, 2022 | 432.10 | 433.94 | 425.68 | 430.34 | 175,490 | -8.41(-1.92%) |
Apr 05, 2022 | 443.86 | 450.96 | 437.02 | 438.75 | 169,499 | -5.51(-1.24%) |
Apr 04, 2022 | 445.12 | 450.51 | 443.69 | 444.26 | 164,001 | +0.32(+0.07%) |
Apr 01, 2022 | 443.44 | 446.38 | 439.42 | 443.94 | 183,371 | -0.95(-0.21%) |
Mar 31, 2022 | 445.45 | 451.96 | 443.56 | 444.89 | 314,843 | +0.89(+0.20%) |
Mar 30, 2022 | 445.98 | 447.89 | 441.53 | 444.00 | 116,457 | -7.63(-1.69%) |
Mar 29, 2022 | 444.79 | 453.03 | 441.71 | 451.63 | 154,386 | +13.33(+3.04%) |
Mar 28, 2022 | 431.21 | 438.85 | 430.17 | 438.30 | 119,818 | +8.78(+2.04%) |
Mar 25, 2022 | 437.97 | 437.97 | 424.55 | 429.52 | 111,118 | -7.08(-1.62%) |
Mar 24, 2022 | 430.60 | 436.83 | 422.92 | 436.60 | 123,058 | +8.58(+2.00%) |
Mar 23, 2022 | 434.07 | 437.35 | 426.97 | 428.02 | 103,844 | -13.31(-3.02%) |
Mar 22, 2022 | 438.99 | 446.03 | 434.24 | 441.33 | 136,984 | +5.77(+1.32%) |
Mar 21, 2022 | 432.28 | 436.69 | 424.94 | 435.56 | 176,302 | -0.43(-0.10%) |
Mar 18, 2022 | 423.44 | 437.23 | 420.34 | 435.99 | 421,314 | +12.20(+2.88%) |
Mar 17, 2022 | 411.99 | 423.89 | 411.99 | 423.79 | 161,510 | +8.72(+2.10%) |
Mar 16, 2022 | 409.38 | 418.71 | 398.77 | 415.07 | 224,335 | +11.74(+2.91%) |
Mar 15, 2022 | 395.79 | 404.91 | 393.94 | 403.33 | 195,670 | +11.81(+3.02%) |
Mar 14, 2022 | 398.64 | 406.64 | 389.46 | 391.52 | 218,925 | -6.79(-1.70%) |
Mar 11, 2022 | 412.17 | 412.17 | 397.74 | 398.31 | 256,447 | -9.82(-2.41%) |
Mar 10, 2022 | 410.77 | 404.40 | 408.13 | 140,225 | -10.52(-2.51%) | |
Mar 09, 2022 | 413.01 | 422.32 | 413.01 | 418.65 | 146,836 | +14.51(+3.59%) |
Mar 08, 2022 | 405.64 | 413.46 | 399.44 | 404.14 | 210,803 | -4.09(-1.00%) |
Mar 07, 2022 | 421.10 | 422.07 | 408.19 | 408.23 | 277,787 | -8.45(-2.03%) |
Mar 04, 2022 | 420.67 | 424.39 | 411.65 | 416.68 | 140,715 | -3.79(-0.90%) |
Mar 03, 2022 | 431.80 | 439.32 | 418.31 | 420.47 | 158,442 | -6.94(-1.62%) |
Mar 02, 2022 | 426.39 | 431.00 | 418.22 | 427.41 | 151,542 | +5.08(+1.20%) |