Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 290.00 | 296.66 | 284.93 | 290.08 | 854,328 | -0.95(-0.33%) |
May 27, 2022 | 278.96 | 292.05 | 278.96 | 291.03 | 896,013 | +12.62(+4.53%) |
May 26, 2022 | 266.11 | 281.71 | 266.11 | 278.41 | 1,024,936 | +22.24(+8.68%) |
May 25, 2022 | 241.31 | 261.21 | 241.21 | 256.17 | 982,880 | +9.88(+4.01%) |
May 24, 2022 | 250.31 | 250.31 | 236.29 | 246.29 | 1,181,706 | -10.13(-3.95%) |
May 23, 2022 | 268.50 | 269.24 | 255.25 | 256.42 | 1,294,318 | -12.18(-4.53%) |
May 20, 2022 | 284.51 | 284.51 | 258.02 | 268.60 | 823,964 | -7.78(-2.81%) |
May 19, 2022 | 259.62 | 283.69 | 259.62 | 276.38 | 1,436,268 | +13.56(+5.16%) |
May 18, 2022 | 279.03 | 288.73 | 261.00 | 262.82 | 2,554,970 | -35.46(-11.89%) |
May 17, 2022 | 291.85 | 301.99 | 288.69 | 298.28 | 1,660,471 | +18.45(+6.59%) |
May 16, 2022 | 286.48 | 288.05 | 276.73 | 279.83 | 1,126,178 | -9.82(-3.39%) |
May 13, 2022 | 290.99 | 299.65 | 287.27 | 289.65 | 766,827 | +4.33(+1.52%) |
May 12, 2022 | 275.05 | 289.71 | 270.96 | 285.32 | 743,776 | +5.87(+2.10%) |
May 11, 2022 | 286.68 | 298.18 | 277.84 | 279.45 | 688,491 | -10.87(-3.74%) |
May 10, 2022 | 296.30 | 296.85 | 278.97 | 290.32 | 774,927 | -0.18(-0.06%) |
May 09, 2022 | 286.50 | 304.00 | 282.52 | 290.50 | 1,110,293 | -2.81(-0.96%) |
May 06, 2022 | 302.02 | 306.00 | 286.07 | 293.31 | 984,746 | -15.90(-5.14%) |
May 05, 2022 | 330.42 | 331.32 | 304.72 | 309.21 | 1,146,347 | -30.49(-8.98%) |
May 04, 2022 | 341.91 | 341.98 | 318.30 | 339.70 | 1,008,489 | -5.03(-1.46%) |
May 03, 2022 | 343.73 | 348.40 | 337.10 | 344.73 | 422,024 | -3.10(-0.89%) |
May 02, 2022 | 336.01 | 348.07 | 330.56 | 347.83 | 538,705 | +11.71(+3.48%) |
Apr 29, 2022 | 349.28 | 355.45 | 335.41 | 336.12 | 699,864 | -16.88(-4.78%) |
Apr 28, 2022 | 345.37 | 354.56 | 334.88 | 353.00 | 998,370 | +12.49(+3.67%) |
Apr 27, 2022 | 332.48 | 346.39 | 332.00 | 340.51 | 997,915 | +7.92(+2.38%) |
Apr 26, 2022 | 332.76 | 342.42 | 325.80 | 332.59 | 828,050 | -4.78(-1.42%) |
Apr 25, 2022 | 319.64 | 337.67 | 317.56 | 337.37 | 969,097 | +17.37(+5.43%) |
Apr 22, 2022 | 334.04 | 334.81 | 319.35 | 320.00 | 1,085,324 | -17.16(-5.09%) |
Apr 21, 2022 | 341.00 | 346.69 | 334.72 | 337.16 | 876,890 | -1.19(-0.35%) |
Apr 20, 2022 | 348.72 | 350.08 | 337.91 | 338.35 | 656,954 | -10.04(-2.88%) |
Apr 19, 2022 | 329.14 | 353.24 | 329.14 | 348.39 | 946,944 | +20.83(+6.36%) |
Apr 18, 2022 | 332.62 | 339.87 | 324.76 | 327.56 | 1,585,898 | -6.97(-2.08%) |
Apr 14, 2022 | 350.30 | 361.75 | 331.67 | 334.53 | 1,632,476 | -18.69(-5.29%) |
Apr 13, 2022 | 343.10 | 358.82 | 342.18 | 353.22 | 904,733 | +6.62(+1.91%) |
Apr 12, 2022 | 346.57 | 359.50 | 345.00 | 346.60 | 1,213,806 | +5.71(+1.68%) |
Apr 11, 2022 | 327.82 | 348.54 | 327.14 | 340.89 | 1,004,544 | +5.11(+1.52%) |
Apr 08, 2022 | 324.67 | 342.92 | 320.56 | 335.78 | 1,315,181 | +7.96(+2.43%) |
Apr 07, 2022 | 334.01 | 337.70 | 313.85 | 327.82 | 1,516,533 | -7.25(-2.16%) |
Apr 06, 2022 | 344.74 | 346.99 | 327.01 | 335.07 | 1,633,649 | -19.26(-5.44%) |
Apr 05, 2022 | 343.06 | 360.10 | 342.76 | 354.33 | 3,095,510 | +23.48(+7.10%) |
Apr 04, 2022 | 322.00 | 330.90 | 317.00 | 330.85 | 2,050,049 | +10.31(+3.22%) |
Apr 01, 2022 | 326.95 | 329.00 | 317.89 | 320.54 | 1,709,177 | -5.55(-1.70%) |
Mar 31, 2022 | 329.25 | 330.97 | 323.40 | 326.09 | 2,641,491 | -8.19(-2.45%) |
Mar 30, 2022 | 353.51 | 358.98 | 332.78 | 334.28 | 5,592,099 | -51.41(-13.33%) |
Mar 29, 2022 | 387.14 | 390.85 | 375.40 | 385.69 | 2,424,926 | +18.19(+4.95%) |
Mar 28, 2022 | 352.30 | 368.11 | 352.15 | 367.50 | 830,735 | +15.54(+4.42%) |
Mar 25, 2022 | 365.92 | 365.92 | 348.66 | 351.96 | 521,195 | -9.59(-2.65%) |
Mar 24, 2022 | 359.51 | 363.00 | 351.18 | 361.55 | 396,753 | +1.23(+0.34%) |
Mar 23, 2022 | 367.05 | 368.33 | 354.62 | 360.32 | 502,337 | -13.34(-3.57%) |
Mar 22, 2022 | 373.85 | 382.43 | 372.21 | 373.66 | 499,966 | +3.83(+1.04%) |
Mar 21, 2022 | 371.40 | 375.49 | 360.50 | 369.83 | 448,794 | -4.67(-1.25%) |
Mar 18, 2022 | 360.00 | 376.36 | 360.00 | 374.50 | 645,758 | +10.70(+2.94%) |
Mar 17, 2022 | 361.10 | 366.61 | 350.47 | 363.80 | 507,274 | +11.21(+3.18%) |
Mar 16, 2022 | 345.48 | 356.80 | 337.58 | 352.59 | 471,746 | +12.26(+3.60%) |
Mar 15, 2022 | 329.00 | 343.08 | 326.21 | 340.33 | 460,318 | +14.48(+4.44%) |
Mar 14, 2022 | 328.00 | 340.28 | 320.81 | 325.85 | 487,474 | +0.77(+0.24%) |
Mar 11, 2022 | 345.77 | 345.77 | 324.57 | 325.08 | 426,647 | -15.66(-4.60%) |
Mar 10, 2022 | 338.59 | 346.97 | 331.59 | 340.74 | 372,104 | -5.59(-1.61%) |
Mar 09, 2022 | 346.45 | 357.40 | 344.25 | 346.33 | 649,904 | +13.60(+4.09%) |
Mar 08, 2022 | 331.00 | 344.90 | 321.78 | 332.73 | 1,168,308 | +1.73(+0.52%) |
Mar 07, 2022 | 365.39 | 372.34 | 330.56 | 331.00 | 1,331,680 | -35.58(-9.71%) |
Mar 04, 2022 | 393.15 | 395.00 | 359.25 | 366.58 | 767,922 | -28.73(-7.27%) |
Mar 03, 2022 | 410.67 | 412.72 | 395.31 | 395.31 | 434,263 | -12.11(-2.97%) |
Mar 02, 2022 | 399.26 | 410.68 | 393.82 | 407.42 | 371,371 | +11.22(+2.83%) |