Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 350.20 | 351.90 | 345.72 | 350.65 | 1,094,748 | -1.43(-0.41%) |
May 27, 2022 | 352.57 | 353.28 | 344.00 | 352.08 | 451,746 | +8.46(+2.46%) |
May 26, 2022 | 341.14 | 347.33 | 339.32 | 343.62 | 470,240 | +3.87(+1.14%) |
May 25, 2022 | 338.78 | 342.82 | 336.88 | 339.75 | 349,414 | -1.21(-0.35%) |
May 24, 2022 | 337.28 | 342.47 | 332.87 | 340.96 | 352,694 | +2.33(+0.69%) |
May 23, 2022 | 343.56 | 345.25 | 334.27 | 338.63 | 376,845 | -2.49(-0.73%) |
May 20, 2022 | 340.22 | 342.59 | 334.42 | 341.12 | 364,028 | +2.53(+0.75%) |
May 19, 2022 | 331.48 | 339.60 | 331.48 | 338.59 | 425,728 | +4.92(+1.47%) |
May 18, 2022 | 335.56 | 338.71 | 332.83 | 333.67 | 506,886 | -6.49(-1.91%) |
May 17, 2022 | 334.18 | 340.58 | 333.79 | 340.16 | 450,465 | +12.34(+3.76%) |
May 16, 2022 | 325.92 | 329.08 | 324.57 | 327.82 | 295,664 | +0.12(+0.04%) |
May 13, 2022 | 319.68 | 328.78 | 319.68 | 327.70 | 337,378 | +10.13(+3.19%) |
May 12, 2022 | 315.09 | 320.74 | 310.89 | 317.58 | 346,488 | +1.58(+0.50%) |
May 11, 2022 | 315.55 | 327.81 | 315.48 | 316.00 | 462,629 | -0.95(-0.30%) |
May 10, 2022 | 314.78 | 320.60 | 309.35 | 316.95 | 463,685 | +5.42(+1.74%) |
May 09, 2022 | 333.22 | 333.38 | 310.45 | 311.53 | 518,234 | -25.93(-7.68%) |
May 06, 2022 | 344.91 | 345.85 | 334.84 | 337.46 | 374,509 | -10.34(-2.97%) |
May 05, 2022 | 360.70 | 360.70 | 343.94 | 347.80 | 259,442 | -14.59(-4.03%) |
May 04, 2022 | 353.09 | 363.58 | 348.33 | 362.38 | 289,197 | +8.39(+2.37%) |
May 03, 2022 | 358.65 | 359.68 | 353.53 | 354.00 | 237,500 | -2.95(-0.83%) |
May 02, 2022 | 362.09 | 363.65 | 348.85 | 356.95 | 334,488 | -4.00(-1.11%) |
Apr 29, 2022 | 371.58 | 372.91 | 360.08 | 360.95 | 342,252 | -12.12(-3.25%) |
Apr 28, 2022 | 379.16 | 379.16 | 367.52 | 373.06 | 256,485 | -4.22(-1.12%) |
Apr 27, 2022 | 383.60 | 386.69 | 376.59 | 377.28 | 201,879 | -5.30(-1.38%) |
Apr 26, 2022 | 390.43 | 392.61 | 382.43 | 382.58 | 215,680 | -11.38(-2.89%) |
Apr 25, 2022 | 389.85 | 395.75 | 384.86 | 393.96 | 308,547 | +3.15(+0.81%) |
Apr 22, 2022 | 406.56 | 406.56 | 390.09 | 390.81 | 375,398 | -18.54(-4.53%) |
Apr 21, 2022 | 421.16 | 421.16 | 408.57 | 409.34 | 172,273 | -9.13(-2.18%) |
Apr 20, 2022 | 413.51 | 420.14 | 412.55 | 418.47 | 230,890 | +7.81(+1.90%) |
Apr 19, 2022 | 395.96 | 412.11 | 395.96 | 410.66 | 216,765 | +15.55(+3.93%) |
Apr 18, 2022 | 398.04 | 399.07 | 392.17 | 395.12 | 155,694 | -4.40(-1.10%) |
Apr 14, 2022 | 405.59 | 407.02 | 398.00 | 399.52 | 217,753 | -4.99(-1.23%) |
Apr 13, 2022 | 401.76 | 405.27 | 400.32 | 404.50 | 201,363 | +1.76(+0.44%) |
Apr 12, 2022 | 406.07 | 411.64 | 401.65 | 402.75 | 219,959 | -4.11(-1.01%) |
Apr 11, 2022 | 409.46 | 412.95 | 406.19 | 406.85 | 234,413 | -4.49(-1.09%) |
Apr 08, 2022 | 413.63 | 416.88 | 403.64 | 411.34 | 370,846 | -4.53(-1.09%) |
Apr 07, 2022 | 418.16 | 424.25 | 414.09 | 415.87 | 469,038 | -3.64(-0.87%) |
Apr 06, 2022 | 419.36 | 421.64 | 413.26 | 419.51 | 209,161 | -0.90(-0.21%) |
Apr 05, 2022 | 415.95 | 422.47 | 415.95 | 420.41 | 280,700 | +3.20(+0.77%) |
Apr 04, 2022 | 428.88 | 429.77 | 416.13 | 417.21 | 200,427 | -11.10(-2.59%) |
Apr 01, 2022 | 418.33 | 428.32 | 416.90 | 428.31 | 412,704 | +10.83(+2.59%) |
Mar 31, 2022 | 419.89 | 425.51 | 417.48 | 417.48 | 272,562 | -3.81(-0.90%) |
Mar 30, 2022 | 415.94 | 422.12 | 415.94 | 421.29 | 159,967 | +3.79(+0.91%) |
Mar 29, 2022 | 417.31 | 421.15 | 412.92 | 417.50 | 326,954 | +4.86(+1.18%) |
Mar 28, 2022 | 408.83 | 412.91 | 404.55 | 412.64 | 185,633 | +4.34(+1.06%) |
Mar 25, 2022 | 412.42 | 412.79 | 405.48 | 408.30 | 180,375 | -3.53(-0.86%) |
Mar 24, 2022 | 408.32 | 412.38 | 405.24 | 411.83 | 327,294 | +4.82(+1.18%) |
Mar 23, 2022 | 416.28 | 416.28 | 406.04 | 407.01 | 284,736 | -11.49(-2.74%) |
Mar 22, 2022 | 418.04 | 419.89 | 416.00 | 418.50 | 238,330 | +0.54(+0.13%) |
Mar 21, 2022 | 418.69 | 421.36 | 415.29 | 417.96 | 325,000 | -3.24(-0.77%) |
Mar 18, 2022 | 418.59 | 422.44 | 415.32 | 421.20 | 472,181 | +3.49(+0.84%) |
Mar 17, 2022 | 404.65 | 421.46 | 404.65 | 417.71 | 326,862 | +10.70(+2.63%) |
Mar 16, 2022 | 393.65 | 407.85 | 393.65 | 407.01 | 312,735 | +16.65(+4.26%) |
Mar 15, 2022 | 387.45 | 390.57 | 382.37 | 390.37 | 238,147 | +8.66(+2.27%) |
Mar 14, 2022 | 384.26 | 384.96 | 376.77 | 381.71 | 274,982 | +1.85(+0.49%) |
Mar 11, 2022 | 389.32 | 390.06 | 379.55 | 379.86 | 360,134 | -5.34(-1.39%) |
Mar 10, 2022 | 380.24 | 387.46 | 385.20 | 253,639 | -1.43(-0.37%) | |
Mar 09, 2022 | 386.02 | 389.27 | 381.58 | 386.63 | 408,600 | +6.34(+1.67%) |
Mar 08, 2022 | 399.46 | 401.31 | 380.21 | 380.29 | 492,772 | -20.81(-5.19%) |
Mar 07, 2022 | 419.67 | 420.33 | 397.57 | 401.11 | 572,917 | -23.32(-5.50%) |
Mar 04, 2022 | 412.68 | 430.56 | 409.91 | 424.43 | 638,413 | +7.40(+1.77%) |
Mar 03, 2022 | 415.62 | 419.14 | 412.39 | 417.03 | 318,127 | +1.41(+0.34%) |
Mar 02, 2022 | 413.75 | 418.59 | 409.51 | 415.62 | 410,296 | +4.43(+1.08%) |