Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 283.59 | 286.10 | 280.50 | 283.85 | 287,241 | -2.32(-0.81%) |
May 27, 2022 | 285.77 | 286.45 | 282.03 | 286.16 | 213,160 | +4.56(+1.62%) |
May 26, 2022 | 279.88 | 283.13 | 277.39 | 281.61 | 305,242 | +2.43(+0.87%) |
May 25, 2022 | 280.51 | 283.39 | 276.76 | 279.18 | 223,700 | -2.07(-0.74%) |
May 24, 2022 | 283.30 | 283.30 | 276.89 | 281.25 | 265,496 | -4.19(-1.47%) |
May 23, 2022 | 287.92 | 289.10 | 281.99 | 285.44 | 351,196 | +2.03(+0.72%) |
May 20, 2022 | 287.01 | 288.70 | 277.49 | 283.41 | 395,641 | -1.37(-0.48%) |
May 19, 2022 | 279.04 | 285.38 | 279.04 | 284.78 | 450,332 | +2.32(+0.82%) |
May 18, 2022 | 286.26 | 287.52 | 281.66 | 282.46 | 618,703 | -6.33(-2.19%) |
May 17, 2022 | 281.86 | 289.83 | 281.86 | 288.80 | 657,139 | +11.26(+4.06%) |
May 16, 2022 | 273.46 | 278.95 | 272.30 | 277.53 | 380,341 | +2.84(+1.03%) |
May 13, 2022 | 266.52 | 275.57 | 264.57 | 274.69 | 391,841 | +9.43(+3.56%) |
May 12, 2022 | 262.03 | 270.02 | 257.79 | 265.26 | 515,511 | +1.84(+0.70%) |
May 11, 2022 | 261.44 | 270.52 | 261.44 | 263.42 | 589,991 | -0.38(-0.15%) |
May 10, 2022 | 257.71 | 264.17 | 252.97 | 263.80 | 695,996 | +7.94(+3.10%) |
May 09, 2022 | 261.03 | 261.49 | 253.99 | 255.86 | 541,348 | -9.76(-3.68%) |
May 06, 2022 | 271.82 | 272.63 | 264.32 | 265.62 | 318,377 | -8.05(-2.94%) |
May 05, 2022 | 280.92 | 283.55 | 269.12 | 273.68 | 483,220 | -8.74(-3.09%) |
May 04, 2022 | 281.07 | 283.95 | 273.21 | 282.41 | 429,411 | +1.77(+0.63%) |
May 03, 2022 | 278.95 | 284.16 | 277.91 | 280.64 | 326,420 | +2.29(+0.82%) |
May 02, 2022 | 281.21 | 285.12 | 272.93 | 278.35 | 476,925 | -3.05(-1.08%) |
Apr 29, 2022 | 287.88 | 289.91 | 280.16 | 281.40 | 449,852 | -9.73(-3.34%) |
Apr 28, 2022 | 310.12 | 310.12 | 276.54 | 291.13 | 1,004,387 | -20.37(-6.54%) |
Apr 27, 2022 | 311.48 | 317.62 | 311.48 | 311.51 | 378,864 | -0.70(-0.22%) |
Apr 26, 2022 | 318.01 | 321.17 | 311.65 | 312.21 | 311,381 | -9.32(-2.90%) |
Apr 25, 2022 | 314.63 | 322.38 | 313.58 | 321.53 | 374,862 | +5.16(+1.63%) |
Apr 22, 2022 | 329.91 | 330.84 | 316.05 | 316.36 | 526,961 | -17.14(-5.14%) |
Apr 21, 2022 | 344.20 | 344.23 | 333.27 | 333.51 | 491,732 | -7.42(-2.18%) |
Apr 20, 2022 | 335.48 | 344.07 | 333.73 | 340.93 | 271,723 | +7.20(+2.16%) |
Apr 19, 2022 | 322.92 | 339.51 | 322.92 | 333.72 | 350,406 | +11.55(+3.58%) |
Apr 18, 2022 | 331.53 | 331.53 | 320.56 | 322.18 | 188,146 | -9.47(-2.85%) |
Apr 14, 2022 | 334.98 | 335.11 | 328.22 | 331.64 | 289,703 | -1.46(-0.44%) |
Apr 13, 2022 | 334.98 | 336.19 | 330.41 | 333.10 | 393,563 | -1.57(-0.47%) |
Apr 12, 2022 | 334.57 | 336.21 | 330.98 | 334.67 | 223,463 | +0.80(+0.24%) |
Apr 11, 2022 | 339.73 | 341.52 | 333.47 | 333.87 | 202,035 | -7.48(-2.19%) |
Apr 08, 2022 | 337.53 | 343.13 | 335.18 | 341.35 | 171,105 | +3.25(+0.96%) |
Apr 07, 2022 | 335.31 | 341.24 | 335.31 | 338.10 | 242,426 | +1.81(+0.54%) |
Apr 06, 2022 | 334.79 | 337.28 | 329.90 | 336.29 | 279,764 | -1.20(-0.36%) |
Apr 05, 2022 | 339.49 | 344.36 | 336.92 | 337.49 | 323,145 | -1.97(-0.58%) |
Apr 04, 2022 | 349.18 | 351.45 | 338.89 | 339.46 | 389,840 | -10.12(-2.89%) |
Apr 01, 2022 | 350.50 | 351.10 | 344.96 | 349.58 | 272,522 | -0.01(-0.00%) |
Mar 31, 2022 | 343.49 | 351.41 | 341.72 | 349.59 | 487,745 | +6.42(+1.87%) |
Mar 30, 2022 | 341.00 | 345.79 | 340.18 | 343.16 | 216,371 | +1.31(+0.38%) |
Mar 29, 2022 | 344.55 | 346.06 | 339.10 | 341.85 | 243,883 | +2.01(+0.59%) |
Mar 28, 2022 | 334.70 | 339.98 | 332.60 | 339.84 | 203,039 | +5.46(+1.63%) |
Mar 25, 2022 | 331.43 | 335.04 | 329.24 | 334.38 | 228,063 | +4.88(+1.48%) |
Mar 24, 2022 | 325.63 | 332.51 | 325.43 | 329.51 | 260,565 | +5.40(+1.67%) |
Mar 23, 2022 | 337.68 | 337.68 | 317.44 | 324.11 | 713,015 | -17.62(-5.16%) |
Mar 22, 2022 | 343.84 | 345.77 | 340.84 | 341.72 | 241,116 | -1.82(-0.53%) |
Mar 21, 2022 | 343.35 | 347.69 | 342.07 | 343.55 | 212,679 | -1.21(-0.35%) |
Mar 18, 2022 | 341.12 | 345.07 | 335.69 | 344.76 | 443,164 | +2.84(+0.83%) |
Mar 17, 2022 | 335.32 | 344.26 | 335.32 | 341.92 | 224,715 | +5.84(+1.74%) |
Mar 16, 2022 | 332.24 | 336.11 | 328.96 | 336.08 | 423,217 | +5.46(+1.65%) |
Mar 15, 2022 | 333.27 | 333.98 | 328.25 | 330.62 | 273,098 | +0.95(+0.29%) |
Mar 14, 2022 | 331.49 | 335.15 | 327.43 | 329.67 | 244,049 | -1.36(-0.41%) |
Mar 11, 2022 | 337.38 | 339.39 | 330.89 | 331.02 | 276,011 | -3.31(-0.99%) |
Mar 10, 2022 | 332.01 | 335.52 | 329.61 | 334.33 | 302,916 | -3.69(-1.09%) |
Mar 09, 2022 | 336.77 | 343.22 | 336.77 | 338.03 | 453,838 | +6.05(+1.82%) |
Mar 08, 2022 | 340.20 | 341.11 | 331.89 | 331.98 | 656,511 | -10.14(-2.96%) |
Mar 07, 2022 | 344.66 | 347.65 | 341.01 | 342.12 | 398,909 | -2.69(-0.78%) |
Mar 04, 2022 | 336.15 | 345.15 | 334.50 | 344.81 | 307,131 | +6.56(+1.94%) |
Mar 03, 2022 | 338.52 | 340.16 | 334.09 | 338.25 | 283,141 | +3.48(+1.04%) |
Mar 02, 2022 | 330.05 | 336.28 | 327.86 | 334.76 | 278,014 | +6.77(+2.06%) |