Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 284.70 | 286.40 | 272.17 | 277.64 | 1,677,870 | -6.93(-2.44%) |
May 27, 2022 | 276.03 | 284.57 | 275.62 | 284.57 | 953,365 | +9.74(+3.54%) |
May 26, 2022 | 274.42 | 279.15 | 268.15 | 274.83 | 983,480 | -1.74(-0.63%) |
May 25, 2022 | 267.15 | 281.48 | 266.69 | 276.57 | 909,060 | +6.39(+2.37%) |
May 24, 2022 | 273.17 | 274.21 | 265.01 | 270.18 | 1,194,961 | -8.53(-3.06%) |
May 23, 2022 | 278.46 | 279.55 | 266.05 | 278.71 | 981,723 | +3.67(+1.33%) |
May 20, 2022 | 280.00 | 282.41 | 267.01 | 275.04 | 922,622 | +1.15(+0.42%) |
May 19, 2022 | 267.07 | 278.80 | 265.51 | 273.89 | 782,764 | +4.78(+1.78%) |
May 18, 2022 | 276.50 | 277.41 | 267.31 | 269.11 | 1,321,704 | -11.48(-4.09%) |
May 17, 2022 | 279.96 | 285.46 | 273.99 | 280.59 | 1,190,217 | +6.39(+2.33%) |
May 16, 2022 | 274.66 | 281.62 | 270.12 | 274.20 | 1,101,037 | -1.32(-0.48%) |
May 13, 2022 | 264.42 | 276.84 | 264.42 | 275.52 | 1,112,521 | +15.99(+6.16%) |
May 12, 2022 | 253.82 | 265.40 | 250.64 | 259.53 | 1,196,195 | +3.42(+1.34%) |
May 11, 2022 | 258.77 | 269.59 | 255.00 | 256.11 | 1,037,546 | -2.02(-0.78%) |
May 10, 2022 | 273.50 | 279.60 | 254.48 | 258.13 | 2,246,779 | -10.83(-4.03%) |
May 09, 2022 | 274.22 | 277.67 | 265.30 | 268.96 | 1,308,162 | -11.45(-4.08%) |
May 06, 2022 | 285.85 | 286.34 | 271.53 | 280.41 | 1,243,760 | -3.31(-1.17%) |
May 05, 2022 | 305.79 | 309.00 | 280.05 | 283.72 | 1,584,345 | -27.17(-8.74%) |
May 04, 2022 | 300.03 | 311.62 | 286.70 | 310.89 | 1,120,155 | +9.87(+3.28%) |
May 03, 2022 | 304.02 | 311.92 | 297.05 | 301.02 | 1,077,773 | -7.86(-2.54%) |
May 02, 2022 | 292.48 | 310.97 | 288.02 | 308.88 | 1,683,007 | +18.97(+6.54%) |
Apr 29, 2022 | 303.33 | 319.09 | 288.88 | 289.91 | 1,760,209 | -14.75(-4.84%) |
Apr 28, 2022 | 282.00 | 306.95 | 270.37 | 304.66 | 4,214,700 | -55.77(-15.47%) |
Apr 27, 2022 | 365.02 | 378.98 | 357.22 | 360.43 | 1,298,182 | -0.87(-0.24%) |
Apr 26, 2022 | 363.22 | 365.54 | 353.93 | 361.30 | 1,143,785 | -7.56(-2.05%) |
Apr 25, 2022 | 363.45 | 371.16 | 354.86 | 368.86 | 1,065,764 | +8.29(+2.30%) |
Apr 22, 2022 | 380.57 | 381.60 | 360.17 | 360.57 | 1,235,999 | -23.06(-6.01%) |
Apr 21, 2022 | 421.74 | 425.03 | 382.31 | 383.63 | 927,224 | -35.55(-8.48%) |
Apr 20, 2022 | 427.78 | 431.27 | 418.20 | 419.18 | 626,299 | -5.36(-1.26%) |
Apr 19, 2022 | 403.17 | 426.70 | 403.01 | 424.54 | 711,734 | +18.66(+4.60%) |
Apr 18, 2022 | 408.02 | 409.66 | 401.21 | 405.88 | 435,852 | -3.94(-0.96%) |
Apr 14, 2022 | 416.00 | 417.87 | 407.37 | 409.82 | 458,011 | -7.09(-1.70%) |
Apr 13, 2022 | 409.02 | 420.18 | 407.01 | 416.91 | 441,678 | +10.68(+2.63%) |
Apr 12, 2022 | 414.06 | 430.44 | 401.08 | 406.23 | 570,184 | -3.46(-0.84%) |
Apr 11, 2022 | 414.00 | 425.43 | 408.85 | 409.69 | 689,687 | -10.87(-2.58%) |
Apr 08, 2022 | 418.98 | 426.63 | 411.43 | 420.56 | 514,388 | -1.62(-0.38%) |
Apr 07, 2022 | 418.79 | 426.70 | 415.13 | 422.18 | 541,642 | +0.44(+0.10%) |
Apr 06, 2022 | 429.66 | 429.66 | 412.69 | 421.74 | 708,241 | -15.06(-3.45%) |
Apr 05, 2022 | 446.87 | 446.87 | 434.58 | 436.80 | 614,163 | -8.59(-1.93%) |
Apr 04, 2022 | 445.43 | 451.19 | 439.22 | 445.39 | 537,405 | -1.02(-0.23%) |
Apr 01, 2022 | 439.42 | 448.13 | 438.94 | 446.41 | 693,201 | +10.41(+2.39%) |
Mar 31, 2022 | 444.96 | 451.61 | 435.78 | 436.00 | 696,326 | -6.17(-1.40%) |
Mar 30, 2022 | 449.65 | 450.32 | 437.97 | 442.17 | 494,072 | -10.77(-2.38%) |
Mar 29, 2022 | 442.57 | 458.25 | 441.42 | 452.94 | 821,887 | +18.94(+4.36%) |
Mar 28, 2022 | 435.08 | 438.31 | 426.59 | 434.00 | 546,704 | +3.56(+0.83%) |
Mar 25, 2022 | 439.05 | 439.99 | 418.67 | 430.44 | 678,949 | -5.82(-1.33%) |
Mar 24, 2022 | 438.85 | 438.85 | 422.20 | 436.26 | 794,107 | -0.80(-0.18%) |
Mar 23, 2022 | 451.22 | 452.74 | 435.77 | 437.06 | 622,561 | -19.97(-4.37%) |
Mar 22, 2022 | 434.81 | 461.79 | 434.81 | 457.03 | 985,969 | +24.56(+5.68%) |
Mar 21, 2022 | 436.43 | 446.79 | 423.92 | 432.47 | 664,070 | -10.40(-2.35%) |
Mar 18, 2022 | 426.01 | 444.23 | 421.07 | 442.87 | 1,066,624 | +17.39(+4.09%) |
Mar 17, 2022 | 417.66 | 427.35 | 414.01 | 425.48 | 626,197 | +4.83(+1.15%) |
Mar 16, 2022 | 402.34 | 421.01 | 400.01 | 420.65 | 1,067,458 | +29.92(+7.66%) |
Mar 15, 2022 | 381.09 | 392.62 | 375.00 | 390.73 | 1,708,626 | +12.64(+3.34%) |
Mar 14, 2022 | 403.21 | 403.21 | 372.62 | 378.09 | 2,019,557 | -22.58(-5.64%) |
Mar 11, 2022 | 438.16 | 438.16 | 400.00 | 400.67 | 957,114 | -29.42(-6.84%) |
Mar 10, 2022 | 428.27 | 434.81 | 417.00 | 430.09 | 532,601 | -11.96(-2.71%) |
Mar 09, 2022 | 433.22 | 444.84 | 426.31 | 442.05 | 694,341 | +27.04(+6.52%) |
Mar 08, 2022 | 430.00 | 433.00 | 411.80 | 415.01 | 1,154,600 | -20.56(-4.72%) |
Mar 07, 2022 | 464.00 | 468.80 | 434.64 | 435.57 | 1,075,908 | -28.91(-6.22%) |
Mar 04, 2022 | 474.78 | 475.15 | 452.98 | 464.48 | 755,752 | -12.97(-2.72%) |
Mar 03, 2022 | 501.22 | 502.24 | 475.37 | 477.45 | 655,635 | -18.69(-3.77%) |
Mar 02, 2022 | 505.17 | 505.20 | 481.82 | 496.14 | 581,358 | -4.83(-0.96%) |