Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 298.41 | 299.13 | 294.83 | 295.67 | 1,552,908 | -4.59(-1.53%) |
May 27, 2022 | 292.71 | 300.92 | 292.71 | 300.25 | 673,784 | +8.83(+3.03%) |
May 26, 2022 | 291.91 | 294.17 | 290.45 | 291.43 | 642,650 | +0.92(+0.32%) |
May 25, 2022 | 290.13 | 292.55 | 285.71 | 290.51 | 1,243,199 | -1.00(-0.34%) |
May 24, 2022 | 285.11 | 292.59 | 284.36 | 291.51 | 1,196,390 | +5.27(+1.84%) |
May 23, 2022 | 282.48 | 286.32 | 277.99 | 286.24 | 780,357 | +6.43(+2.30%) |
May 20, 2022 | 279.45 | 280.46 | 276.33 | 279.81 | 677,712 | +2.81(+1.01%) |
May 19, 2022 | 273.28 | 279.31 | 271.47 | 277.00 | 1,230,776 | +2.57(+0.94%) |
May 18, 2022 | 282.70 | 283.21 | 273.57 | 274.44 | 697,486 | -8.55(-3.02%) |
May 17, 2022 | 287.62 | 287.62 | 279.57 | 282.99 | 706,946 | -2.42(-0.85%) |
May 16, 2022 | 284.81 | 287.14 | 282.74 | 285.41 | 667,572 | +0.57(+0.20%) |
May 13, 2022 | 283.30 | 285.54 | 278.65 | 284.84 | 875,955 | +3.93(+1.40%) |
May 12, 2022 | 281.72 | 283.77 | 276.88 | 280.91 | 875,668 | +1.21(+0.43%) |
May 11, 2022 | 280.25 | 286.43 | 279.04 | 279.70 | 1,191,795 | +0.38(+0.13%) |
May 10, 2022 | 284.46 | 286.38 | 278.42 | 279.33 | 1,419,153 | -1.18(-0.42%) |
May 09, 2022 | 295.99 | 296.60 | 279.65 | 280.51 | 1,314,923 | -20.74(-6.88%) |
May 06, 2022 | 309.21 | 310.23 | 297.22 | 301.25 | 1,289,741 | -11.08(-3.55%) |
May 05, 2022 | 318.37 | 319.38 | 308.90 | 312.33 | 939,198 | -5.28(-1.66%) |
May 04, 2022 | 311.26 | 318.52 | 309.35 | 317.60 | 1,127,712 | -1.65(-0.52%) |
May 03, 2022 | 322.86 | 323.24 | 315.92 | 319.25 | 1,010,917 | -2.72(-0.84%) |
May 02, 2022 | 334.14 | 335.29 | 315.51 | 321.97 | 1,250,785 | -10.24(-3.08%) |
Apr 29, 2022 | 353.35 | 353.63 | 331.25 | 332.20 | 1,552,791 | -24.56(-6.89%) |
Apr 28, 2022 | 353.35 | 357.42 | 349.45 | 356.77 | 646,607 | +6.79(+1.94%) |
Apr 27, 2022 | 353.85 | 357.99 | 349.70 | 349.98 | 751,278 | -2.52(-0.72%) |
Apr 26, 2022 | 358.31 | 361.21 | 351.91 | 352.50 | 894,381 | -4.29(-1.20%) |
Apr 25, 2022 | 360.30 | 361.03 | 351.23 | 356.80 | 1,044,141 | -3.00(-0.84%) |
Apr 22, 2022 | 368.51 | 369.62 | 359.49 | 359.80 | 639,226 | -9.13(-2.47%) |
Apr 21, 2022 | 376.05 | 377.15 | 368.89 | 368.93 | 613,916 | -6.56(-1.75%) |
Apr 20, 2022 | 369.63 | 376.78 | 369.38 | 375.49 | 661,974 | +6.02(+1.63%) |
Apr 19, 2022 | 368.41 | 372.27 | 367.55 | 369.47 | 581,665 | +3.18(+0.87%) |
Apr 18, 2022 | 365.32 | 368.08 | 364.29 | 366.28 | 735,884 | +0.99(+0.27%) |
Apr 14, 2022 | 363.56 | 367.26 | 361.33 | 365.29 | 571,261 | +2.55(+0.70%) |
Apr 13, 2022 | 364.33 | 366.21 | 360.21 | 362.74 | 652,315 | -1.00(-0.28%) |
Apr 12, 2022 | 359.24 | 364.50 | 356.73 | 363.74 | 668,916 | +4.44(+1.24%) |
Apr 11, 2022 | 366.06 | 368.13 | 356.63 | 359.30 | 733,511 | -6.39(-1.75%) |
Apr 08, 2022 | 366.62 | 368.32 | 365.06 | 365.69 | 589,004 | -0.22(-0.06%) |
Apr 07, 2022 | 362.16 | 367.20 | 359.64 | 365.92 | 681,267 | +0.55(+0.15%) |
Apr 06, 2022 | 355.26 | 366.13 | 352.87 | 365.36 | 938,467 | +11.50(+3.25%) |
Apr 05, 2022 | 350.82 | 360.09 | 350.82 | 353.86 | 898,458 | +1.45(+0.41%) |
Apr 04, 2022 | 354.67 | 355.91 | 347.37 | 352.42 | 652,947 | -2.15(-0.61%) |
Apr 01, 2022 | 349.88 | 355.24 | 349.25 | 354.57 | 690,777 | +5.57(+1.60%) |
Mar 31, 2022 | 355.87 | 358.09 | 348.99 | 349.00 | 1,188,134 | -5.26(-1.48%) |
Mar 30, 2022 | 353.54 | 355.39 | 351.74 | 354.26 | 488,852 | -0.28(-0.08%) |
Mar 29, 2022 | 350.98 | 356.26 | 342.12 | 354.53 | 1,030,179 | +11.72(+3.42%) |
Mar 28, 2022 | 336.78 | 344.13 | 336.28 | 342.81 | 772,764 | +6.58(+1.96%) |
Mar 25, 2022 | 334.44 | 336.60 | 331.76 | 336.23 | 590,910 | +2.57(+0.77%) |
Mar 24, 2022 | 329.11 | 333.65 | 329.08 | 333.65 | 723,197 | +4.53(+1.38%) |
Mar 23, 2022 | 330.89 | 332.63 | 327.44 | 329.12 | 794,369 | -2.08(-0.63%) |
Mar 22, 2022 | 330.38 | 332.11 | 326.51 | 331.20 | 727,991 | +2.52(+0.77%) |
Mar 21, 2022 | 327.97 | 332.15 | 326.56 | 328.68 | 735,876 | +1.66(+0.51%) |
Mar 18, 2022 | 332.27 | 333.24 | 325.49 | 327.03 | 1,503,692 | -0.06(-0.02%) |
Mar 17, 2022 | 320.74 | 328.56 | 320.72 | 327.09 | 692,785 | +7.21(+2.25%) |
Mar 16, 2022 | 318.86 | 321.73 | 313.87 | 319.88 | 996,642 | +2.31(+0.73%) |
Mar 15, 2022 | 324.51 | 324.51 | 314.71 | 317.58 | 908,114 | -2.62(-0.82%) |
Mar 14, 2022 | 327.58 | 328.35 | 318.99 | 320.20 | 756,976 | -5.26(-1.62%) |
Mar 11, 2022 | 329.04 | 331.73 | 325.25 | 325.46 | 511,911 | -3.27(-1.00%) |
Mar 10, 2022 | 326.81 | 330.00 | 325.65 | 328.73 | 680,330 | +0.04(+0.01%) |
Mar 09, 2022 | 329.03 | 331.70 | 325.07 | 328.70 | 727,616 | +2.16(+0.66%) |
Mar 08, 2022 | 332.64 | 333.94 | 325.67 | 326.54 | 659,203 | -7.96(-2.38%) |
Mar 07, 2022 | 334.53 | 338.29 | 332.50 | 334.50 | 700,235 | -1.08(-0.32%) |
Mar 04, 2022 | 329.69 | 337.79 | 328.56 | 335.57 | 784,225 | +3.91(+1.18%) |
Mar 03, 2022 | 326.36 | 332.67 | 325.47 | 331.66 | 821,987 | +6.82(+2.10%) |
Mar 02, 2022 | 320.07 | 325.61 | 319.31 | 324.84 | 813,618 | +5.61(+1.76%) |