Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 317.68 | 319.97 | 315.27 | 317.71 | 4,522,750 | -1.80(-0.56%) |
May 27, 2022 | 314.68 | 319.57 | 314.46 | 319.51 | 2,882,117 | +5.41(+1.72%) |
May 26, 2022 | 310.74 | 315.37 | 310.69 | 314.10 | 3,396,969 | +4.97(+1.61%) |
May 25, 2022 | 305.95 | 310.34 | 305.44 | 309.13 | 4,792,760 | +1.82(+0.59%) |
May 24, 2022 | 304.60 | 308.04 | 301.76 | 307.31 | 5,464,498 | +0.53(+0.17%) |
May 23, 2022 | 303.39 | 307.56 | 302.88 | 306.78 | 4,657,669 | +6.18(+2.05%) |
May 20, 2022 | 302.88 | 303.15 | 294.70 | 300.60 | 4,816,190 | -0.02(-0.00%) |
May 19, 2022 | 299.60 | 303.66 | 298.36 | 300.62 | 3,993,184 | -2.27(-0.75%) |
May 18, 2022 | 311.21 | 311.38 | 301.82 | 302.89 | 3,806,788 | -11.09(-3.53%) |
May 17, 2022 | 313.72 | 314.24 | 310.49 | 313.98 | 3,453,862 | +4.15(+1.34%) |
May 16, 2022 | 308.81 | 312.51 | 306.87 | 309.83 | 3,844,543 | +0.53(+0.17%) |
May 13, 2022 | 307.48 | 310.07 | 306.06 | 309.31 | 4,413,864 | +4.41(+1.45%) |
May 12, 2022 | 303.90 | 306.62 | 300.00 | 304.90 | 7,071,078 | -0.79(-0.26%) |
May 11, 2022 | 308.83 | 312.99 | 305.40 | 305.69 | 9,762,105 | -3.24(-1.05%) |
May 10, 2022 | 313.40 | 314.47 | 306.26 | 308.92 | 8,034,927 | -0.74(-0.24%) |
May 09, 2022 | 311.94 | 313.28 | 308.48 | 309.66 | 8,142,952 | -6.21(-1.97%) |
May 06, 2022 | 314.60 | 317.39 | 311.73 | 315.87 | 11,088,980 | -1.12(-0.35%) |
May 05, 2022 | 324.28 | 324.67 | 313.80 | 316.99 | 9,447,752 | -9.93(-3.04%) |
May 04, 2022 | 318.49 | 327.49 | 316.96 | 326.93 | 11,010,199 | +8.96(+2.82%) |
May 03, 2022 | 317.90 | 320.05 | 315.91 | 317.96 | 6,303,472 | +0.49(+0.15%) |
May 02, 2022 | 317.10 | 319.01 | 311.45 | 317.47 | 9,602,251 | +1.01(+0.32%) |
Apr 29, 2022 | 324.08 | 325.62 | 315.90 | 316.47 | 6,767,096 | -9.21(-2.83%) |
Apr 28, 2022 | 321.79 | 326.88 | 319.15 | 325.68 | 6,226,133 | +6.01(+1.88%) |
Apr 27, 2022 | 320.49 | 323.48 | 317.80 | 319.67 | 7,180,859 | +0.56(+0.17%) |
Apr 26, 2022 | 324.47 | 325.45 | 318.94 | 319.12 | 7,927,962 | -7.78(-2.38%) |
Apr 25, 2022 | 322.95 | 327.40 | 319.84 | 326.90 | 7,089,853 | +2.20(+0.68%) |
Apr 22, 2022 | 332.45 | 332.52 | 324.19 | 324.70 | 7,145,674 | -9.06(-2.72%) |
Apr 21, 2022 | 339.76 | 340.64 | 333.25 | 333.76 | 5,593,005 | -3.67(-1.09%) |
Apr 20, 2022 | 336.98 | 338.91 | 336.23 | 337.43 | 5,911,394 | +2.31(+0.69%) |
Apr 19, 2022 | 330.48 | 335.71 | 330.44 | 335.12 | 4,434,533 | +4.82(+1.46%) |
Apr 18, 2022 | 330.08 | 332.19 | 328.89 | 330.30 | 4,096,917 | -0.18(-0.06%) |
Apr 14, 2022 | 332.80 | 334.74 | 330.44 | 330.48 | 4,354,254 | -1.29(-0.39%) |
Apr 13, 2022 | 327.87 | 332.05 | 327.72 | 331.77 | 3,756,088 | +3.40(+1.03%) |
Apr 12, 2022 | 330.48 | 332.72 | 327.20 | 328.37 | 4,690,160 | -0.94(-0.29%) |
Apr 11, 2022 | 331.39 | 333.04 | 328.87 | 329.31 | 5,535,566 | -4.00(-1.20%) |
Apr 08, 2022 | 331.72 | 335.00 | 330.71 | 333.32 | 4,727,148 | +1.34(+0.40%) |
Apr 07, 2022 | 329.86 | 333.06 | 328.06 | 331.97 | 4,793,257 | +1.17(+0.35%) |
Apr 06, 2022 | 329.69 | 332.06 | 328.83 | 330.80 | 5,654,338 | -1.52(-0.46%) |
Apr 05, 2022 | 333.75 | 336.85 | 331.52 | 332.33 | 4,513,765 | -2.78(-0.83%) |
Apr 04, 2022 | 333.57 | 335.15 | 332.03 | 335.11 | 3,987,852 | +1.18(+0.35%) |
Apr 01, 2022 | 334.06 | 334.26 | 331.27 | 333.93 | 3,710,332 | +1.13(+0.34%) |
Mar 31, 2022 | 336.87 | 337.35 | 332.73 | 332.80 | 4,144,516 | -5.08(-1.50%) |
Mar 30, 2022 | 337.90 | 339.17 | 336.26 | 337.87 | 4,071,746 | -0.81(-0.24%) |
Mar 29, 2022 | 338.39 | 339.40 | 335.96 | 338.69 | 4,966,904 | +3.34(+1.00%) |
Mar 28, 2022 | 333.68 | 335.35 | 331.41 | 335.35 | 3,085,805 | +0.91(+0.27%) |
Mar 25, 2022 | 333.73 | 335.19 | 332.18 | 334.44 | 3,342,776 | +1.42(+0.43%) |
Mar 24, 2022 | 330.55 | 333.02 | 329.54 | 333.02 | 3,707,347 | +3.50(+1.06%) |
Mar 23, 2022 | 331.76 | 332.42 | 329.46 | 329.52 | 4,269,752 | -4.54(-1.36%) |
Mar 22, 2022 | 333.08 | 334.61 | 332.82 | 334.06 | 4,616,001 | +2.59(+0.78%) |
Mar 21, 2022 | 332.59 | 333.85 | 329.41 | 331.46 | 4,511,677 | -1.68(-0.50%) |
Mar 18, 2022 | 329.72 | 333.38 | 328.79 | 333.14 | 6,152,847 | +2.41(+0.73%) |
Mar 17, 2022 | 325.46 | 330.87 | 325.14 | 330.73 | 6,299,027 | +3.92(+1.20%) |
Mar 16, 2022 | 324.74 | 326.88 | 320.29 | 326.82 | 9,998,203 | +4.95(+1.54%) |
Mar 15, 2022 | 317.86 | 322.50 | 317.00 | 321.87 | 6,940,345 | +5.86(+1.85%) |
Mar 14, 2022 | 317.62 | 320.35 | 314.78 | 316.01 | 5,887,671 | +0.05(+0.02%) |
Mar 11, 2022 | 319.87 | 321.43 | 315.64 | 315.96 | 7,231,560 | -2.00(-0.63%) |
Mar 10, 2022 | 315.29 | 318.67 | 314.68 | 317.96 | 3,457,267 | -1.24(-0.39%) |
Mar 09, 2022 | 318.93 | 320.77 | 317.44 | 319.20 | 4,867,174 | +6.58(+2.10%) |
Mar 08, 2022 | 314.50 | 320.15 | 312.17 | 312.62 | 8,552,918 | -1.86(-0.59%) |
Mar 07, 2022 | 320.92 | 321.01 | 314.35 | 314.48 | 6,868,245 | -7.66(-2.38%) |
Mar 04, 2022 | 320.36 | 322.51 | 318.62 | 322.14 | 6,302,544 | -1.59(-0.49%) |
Mar 03, 2022 | 326.19 | 327.52 | 322.34 | 323.73 | 8,063,692 | -0.83(-0.26%) |
Mar 02, 2022 | 320.99 | 325.95 | 320.43 | 324.56 | 7,197,994 | +5.59(+1.75%) |