Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 268.31 | 270.51 | 264.76 | 267.66 | 38,416,944 | -1.35(-0.50%) |
May 27, 2022 | 264.32 | 269.11 | 263.42 | 269.01 | 27,334,342 | +7.23(+2.76%) |
May 26, 2022 | 258.21 | 262.97 | 257.38 | 261.78 | 25,386,610 | +3.33(+1.29%) |
May 25, 2022 | 254.14 | 260.48 | 253.14 | 258.45 | 28,988,482 | +2.86(+1.12%) |
May 24, 2022 | 253.90 | 257.28 | 249.57 | 255.60 | 29,477,260 | -1.01(-0.40%) |
May 23, 2022 | 251.53 | 257.45 | 249.50 | 256.61 | 33,667,232 | +7.97(+3.20%) |
May 20, 2022 | 253.26 | 254.54 | 242.62 | 248.65 | 40,410,688 | -0.57(-0.23%) |
May 19, 2022 | 249.97 | 253.68 | 247.98 | 249.22 | 33,198,892 | -0.93(-0.37%) |
May 18, 2022 | 258.93 | 259.52 | 248.85 | 250.15 | 31,969,966 | -11.93(-4.55%) |
May 17, 2022 | 261.38 | 263.56 | 257.80 | 262.08 | 29,401,146 | +5.23(+2.03%) |
May 16, 2022 | 255.33 | 261.10 | 251.23 | 256.85 | 33,105,324 | +0.37(+0.15%) |
May 13, 2022 | 252.78 | 258.36 | 250.81 | 256.48 | 35,569,364 | +5.67(+2.26%) |
May 12, 2022 | 253.11 | 255.26 | 245.58 | 250.81 | 51,926,848 | -5.11(-2.00%) |
May 11, 2022 | 260.96 | 266.54 | 254.69 | 255.92 | 49,820,976 | -8.79(-3.32%) |
May 10, 2022 | 266.86 | 268.88 | 260.36 | 264.71 | 40,039,760 | +4.83(+1.86%) |
May 09, 2022 | 265.26 | 267.52 | 258.64 | 259.88 | 48,792,652 | -9.97(-3.69%) |
May 06, 2022 | 269.92 | 274.29 | 266.45 | 269.85 | 38,464,036 | -2.57(-0.94%) |
May 05, 2022 | 280.46 | 281.26 | 269.51 | 272.42 | 44,026,728 | -12.41(-4.36%) |
May 04, 2022 | 277.57 | 285.71 | 271.81 | 284.83 | 34,200,744 | +8.06(+2.91%) |
May 03, 2022 | 278.91 | 279.08 | 275.17 | 276.77 | 26,442,962 | -2.64(-0.95%) |
May 02, 2022 | 272.77 | 279.88 | 271.31 | 279.41 | 35,771,508 | +6.83(+2.50%) |
Apr 29, 2022 | 283.48 | 284.73 | 271.58 | 272.59 | 37,894,688 | -11.90(-4.18%) |
Apr 28, 2022 | 280.11 | 285.81 | 276.45 | 284.48 | 34,236,828 | +6.30(+2.26%) |
Apr 27, 2022 | 277.09 | 285.80 | 274.20 | 278.19 | 64,602,688 | +12.77(+4.81%) |
Apr 26, 2022 | 272.57 | 273.41 | 265.20 | 265.42 | 47,107,812 | -10.31(-3.74%) |
Apr 25, 2022 | 268.43 | 276.11 | 265.96 | 275.73 | 36,308,204 | +6.57(+2.44%) |
Apr 22, 2022 | 276.67 | 278.17 | 268.52 | 269.16 | 30,155,868 | -6.66(-2.41%) |
Apr 21, 2022 | 283.45 | 288.09 | 275.08 | 275.82 | 29,970,748 | -5.45(-1.94%) |
Apr 20, 2022 | 284.26 | 284.55 | 280.30 | 281.27 | 23,314,888 | +1.04(+0.37%) |
Apr 19, 2022 | 274.41 | 281.08 | 273.46 | 280.23 | 22,732,310 | +4.69(+1.70%) |
Apr 18, 2022 | 273.95 | 277.44 | 273.39 | 275.53 | 21,139,254 | +0.68(+0.25%) |
Apr 14, 2022 | 282.97 | 283.18 | 274.36 | 274.86 | 28,732,860 | -7.65(-2.71%) |
Apr 13, 2022 | 277.70 | 283.45 | 276.30 | 282.51 | 22,300,682 | +5.46(+1.97%) |
Apr 12, 2022 | 284.09 | 285.57 | 275.50 | 277.05 | 31,502,318 | -3.14(-1.12%) |
Apr 11, 2022 | 286.60 | 287.41 | 279.93 | 280.19 | 35,164,172 | -11.50(-3.94%) |
Apr 08, 2022 | 295.10 | 295.77 | 291.01 | 291.69 | 24,803,304 | -4.32(-1.46%) |
Apr 07, 2022 | 291.39 | 298.25 | 291.08 | 296.01 | 31,968,016 | +1.84(+0.62%) |
Apr 06, 2022 | 299.76 | 301.54 | 291.44 | 294.18 | 40,812,148 | -11.18(-3.66%) |
Apr 05, 2022 | 307.70 | 309.27 | 304.36 | 305.35 | 23,600,338 | -4.02(-1.30%) |
Apr 04, 2022 | 304.58 | 309.51 | 304.20 | 309.37 | 24,752,402 | +5.45(+1.79%) |
Apr 01, 2022 | 303.87 | 304.62 | 300.11 | 303.92 | 27,601,282 | +1.09(+0.36%) |
Mar 31, 2022 | 308.32 | 309.54 | 302.42 | 302.83 | 34,087,740 | -5.45(-1.77%) |
Mar 30, 2022 | 308.18 | 310.33 | 306.04 | 308.28 | 28,666,314 | -1.52(-0.49%) |
Mar 29, 2022 | 308.33 | 310.21 | 303.56 | 309.80 | 30,940,568 | +4.63(+1.52%) |
Mar 28, 2022 | 298.92 | 305.27 | 298.92 | 305.18 | 30,121,172 | +6.90(+2.31%) |
Mar 25, 2022 | 299.80 | 300.07 | 293.97 | 298.28 | 22,980,436 | -0.41(-0.14%) |
Mar 24, 2022 | 293.82 | 298.79 | 293.01 | 298.69 | 24,907,962 | +4.60(+1.56%) |
Mar 23, 2022 | 295.17 | 297.84 | 292.43 | 294.10 | 26,170,848 | -4.56(-1.53%) |
Mar 22, 2022 | 294.47 | 299.58 | 293.46 | 298.65 | 28,200,316 | +4.81(+1.64%) |
Mar 21, 2022 | 293.58 | 294.81 | 289.66 | 293.84 | 29,748,348 | -1.25(-0.42%) |
Mar 18, 2022 | 290.12 | 295.65 | 287.53 | 295.09 | 44,175,868 | +5.12(+1.76%) |
Mar 17, 2022 | 288.08 | 290.36 | 284.23 | 289.97 | 31,372,022 | +0.81(+0.28%) |
Mar 16, 2022 | 283.97 | 289.33 | 278.17 | 289.16 | 39,426,800 | +7.11(+2.52%) |
Mar 15, 2022 | 275.37 | 282.70 | 273.77 | 282.05 | 34,842,696 | +10.52(+3.87%) |
Mar 14, 2022 | 275.36 | 280.33 | 270.92 | 271.53 | 31,197,148 | -3.57(-1.30%) |
Mar 11, 2022 | 282.84 | 284.36 | 274.46 | 275.09 | 27,702,170 | -5.42(-1.93%) |
Mar 10, 2022 | 277.99 | 281.51 | 275.59 | 280.51 | 31,160,176 | -2.86(-1.01%) |
Mar 09, 2022 | 278.40 | 284.45 | 275.79 | 283.37 | 35,800,292 | +12.43(+4.59%) |
Mar 08, 2022 | 272.86 | 278.91 | 265.20 | 270.95 | 48,993,676 | -3.00(-1.10%) |
Mar 07, 2022 | 283.40 | 284.54 | 273.58 | 273.95 | 43,869,168 | -10.76(-3.78%) |
Mar 04, 2022 | 289.06 | 290.40 | 282.06 | 284.71 | 32,955,788 | -5.97(-2.05%) |
Mar 03, 2022 | 297.51 | 297.74 | 288.82 | 290.68 | 27,719,012 | -4.17(-1.42%) |
Mar 02, 2022 | 290.11 | 296.11 | 288.48 | 294.85 | 32,429,254 | +5.15(+1.78%) |