Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 298.31 | 299.03 | 294.73 | 295.57 | 1,553,440 | -4.59(-1.53%) |
May 27, 2022 | 292.61 | 300.81 | 292.61 | 300.15 | 674,015 | +8.82(+3.03%) |
May 26, 2022 | 291.81 | 294.07 | 290.35 | 291.33 | 642,870 | +0.92(+0.32%) |
May 25, 2022 | 290.03 | 292.45 | 285.62 | 290.41 | 1,243,625 | -1.00(-0.34%) |
May 24, 2022 | 285.01 | 292.49 | 284.26 | 291.41 | 1,196,799 | +5.26(+1.84%) |
May 23, 2022 | 282.38 | 286.22 | 277.89 | 286.14 | 780,624 | +6.43(+2.30%) |
May 20, 2022 | 279.35 | 280.36 | 276.24 | 279.72 | 677,943 | +2.81(+1.01%) |
May 19, 2022 | 273.19 | 279.22 | 271.38 | 276.91 | 1,231,197 | +2.57(+0.94%) |
May 18, 2022 | 282.60 | 283.12 | 273.48 | 274.34 | 697,725 | -8.55(-3.02%) |
May 17, 2022 | 287.52 | 287.52 | 279.47 | 282.89 | 707,188 | -2.42(-0.85%) |
May 16, 2022 | 284.71 | 287.04 | 282.64 | 285.31 | 667,800 | +0.57(+0.20%) |
May 13, 2022 | 283.20 | 285.45 | 278.56 | 284.74 | 876,254 | +3.93(+1.40%) |
May 12, 2022 | 281.62 | 283.68 | 276.79 | 280.82 | 875,968 | +1.21(+0.43%) |
May 11, 2022 | 280.15 | 286.33 | 278.95 | 279.61 | 1,192,203 | +0.38(+0.13%) |
May 10, 2022 | 284.37 | 286.29 | 278.32 | 279.23 | 1,419,638 | -1.18(-0.42%) |
May 09, 2022 | 295.89 | 296.50 | 279.56 | 280.41 | 1,315,373 | -20.73(-6.88%) |
May 06, 2022 | 309.11 | 310.13 | 297.12 | 301.14 | 1,290,182 | -11.08(-3.55%) |
May 05, 2022 | 318.26 | 319.27 | 308.80 | 312.22 | 939,519 | -5.27(-1.66%) |
May 04, 2022 | 311.16 | 318.42 | 309.24 | 317.49 | 1,128,098 | -1.64(-0.52%) |
May 03, 2022 | 322.75 | 323.12 | 315.81 | 319.14 | 1,011,263 | -2.72(-0.84%) |
May 02, 2022 | 334.02 | 335.18 | 315.40 | 321.86 | 1,251,213 | -10.24(-3.08%) |
Apr 29, 2022 | 353.22 | 353.51 | 331.13 | 332.09 | 1,553,322 | -24.56(-6.89%) |
Apr 28, 2022 | 353.22 | 357.30 | 349.33 | 356.65 | 646,828 | +6.78(+1.94%) |
Apr 27, 2022 | 353.72 | 357.86 | 349.59 | 349.86 | 751,535 | -2.52(-0.72%) |
Apr 26, 2022 | 358.19 | 361.09 | 351.79 | 352.38 | 894,686 | -4.29(-1.20%) |
Apr 25, 2022 | 360.18 | 360.90 | 351.11 | 356.67 | 1,044,498 | -3.00(-0.84%) |
Apr 22, 2022 | 368.38 | 369.49 | 359.37 | 359.68 | 639,445 | -9.13(-2.47%) |
Apr 21, 2022 | 375.92 | 377.02 | 368.76 | 368.81 | 614,126 | -6.55(-1.75%) |
Apr 20, 2022 | 369.50 | 376.65 | 369.25 | 375.36 | 662,200 | +6.02(+1.63%) |
Apr 19, 2022 | 368.29 | 372.15 | 367.42 | 369.34 | 581,864 | +3.18(+0.87%) |
Apr 18, 2022 | 365.19 | 367.96 | 364.17 | 366.16 | 736,135 | +0.99(+0.27%) |
Apr 14, 2022 | 363.43 | 367.13 | 361.20 | 365.17 | 571,456 | +2.55(+0.70%) |
Apr 13, 2022 | 364.21 | 366.09 | 360.08 | 362.62 | 652,539 | -1.00(-0.28%) |
Apr 12, 2022 | 359.12 | 364.37 | 356.61 | 363.62 | 669,145 | +4.44(+1.24%) |
Apr 11, 2022 | 365.94 | 368.00 | 356.51 | 359.18 | 733,762 | -6.39(-1.75%) |
Apr 08, 2022 | 366.50 | 368.20 | 364.93 | 365.57 | 589,205 | -0.22(-0.06%) |
Apr 07, 2022 | 362.04 | 367.08 | 359.52 | 365.79 | 681,500 | +0.55(+0.15%) |
Apr 06, 2022 | 355.14 | 366.01 | 352.75 | 365.24 | 938,788 | +11.50(+3.25%) |
Apr 05, 2022 | 350.70 | 359.97 | 350.70 | 353.74 | 898,765 | +1.45(+0.41%) |
Apr 04, 2022 | 354.55 | 355.79 | 347.25 | 352.29 | 653,171 | -2.15(-0.61%) |
Apr 01, 2022 | 349.76 | 355.12 | 349.13 | 354.45 | 691,013 | +5.57(+1.60%) |
Mar 31, 2022 | 355.75 | 357.97 | 348.87 | 348.88 | 1,188,540 | -5.26(-1.48%) |
Mar 30, 2022 | 353.42 | 355.27 | 351.62 | 354.14 | 489,019 | -0.28(-0.08%) |
Mar 29, 2022 | 350.86 | 356.14 | 342.00 | 354.41 | 1,030,532 | +11.72(+3.42%) |
Mar 28, 2022 | 336.67 | 344.01 | 336.17 | 342.69 | 773,028 | +6.58(+1.96%) |
Mar 25, 2022 | 334.33 | 336.48 | 331.64 | 336.11 | 591,112 | +2.57(+0.77%) |
Mar 24, 2022 | 329.00 | 333.54 | 328.97 | 333.54 | 723,444 | +4.53(+1.38%) |
Mar 23, 2022 | 330.78 | 332.52 | 327.33 | 329.01 | 794,641 | -2.08(-0.63%) |
Mar 22, 2022 | 330.27 | 331.99 | 326.40 | 331.09 | 728,240 | +2.52(+0.77%) |
Mar 21, 2022 | 327.85 | 332.04 | 326.45 | 328.57 | 736,128 | +1.65(+0.51%) |
Mar 18, 2022 | 332.15 | 333.13 | 325.38 | 326.92 | 1,504,206 | -0.06(-0.02%) |
Mar 17, 2022 | 320.63 | 328.44 | 320.61 | 326.98 | 693,022 | +7.20(+2.25%) |
Mar 16, 2022 | 318.75 | 321.62 | 313.77 | 319.77 | 996,983 | +2.31(+0.73%) |
Mar 15, 2022 | 324.40 | 324.40 | 314.61 | 317.47 | 908,425 | -2.62(-0.82%) |
Mar 14, 2022 | 327.46 | 328.24 | 318.88 | 320.09 | 757,235 | -5.26(-1.62%) |
Mar 11, 2022 | 328.93 | 331.62 | 325.13 | 325.35 | 512,086 | -3.27(-1.00%) |
Mar 10, 2022 | 326.70 | 329.89 | 325.54 | 328.62 | 680,562 | +0.04(+0.01%) |
Mar 09, 2022 | 328.91 | 331.59 | 324.96 | 328.58 | 727,865 | +2.16(+0.66%) |
Mar 08, 2022 | 332.52 | 333.82 | 325.55 | 326.42 | 659,429 | -7.96(-2.38%) |
Mar 07, 2022 | 334.42 | 338.18 | 332.39 | 334.38 | 700,475 | -1.08(-0.32%) |
Mar 04, 2022 | 329.58 | 337.67 | 328.44 | 335.46 | 784,493 | +3.91(+1.18%) |
Mar 03, 2022 | 326.25 | 332.56 | 325.36 | 331.55 | 822,268 | +6.82(+2.10%) |
Mar 02, 2022 | 319.96 | 325.50 | 319.21 | 324.73 | 813,897 | +5.61(+1.76%) |