Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 355.10 | 356.96 | 349.68 | 353.70 | 657,250 | -2.67(-0.75%) |
May 27, 2022 | 348.14 | 356.53 | 347.06 | 356.37 | 515,287 | +10.03(+2.90%) |
May 26, 2022 | 346.19 | 352.60 | 345.42 | 346.34 | 442,533 | +2.96(+0.86%) |
May 25, 2022 | 333.33 | 346.91 | 333.33 | 343.38 | 524,865 | +10.13(+3.04%) |
May 24, 2022 | 331.88 | 335.64 | 326.84 | 333.25 | 586,953 | -0.82(-0.24%) |
May 23, 2022 | 335.92 | 337.62 | 324.86 | 334.07 | 484,403 | +1.29(+0.39%) |
May 20, 2022 | 329.66 | 333.44 | 321.96 | 332.78 | 606,700 | +5.12(+1.56%) |
May 19, 2022 | 318.13 | 330.87 | 316.99 | 327.66 | 485,935 | +8.19(+2.56%) |
May 18, 2022 | 322.37 | 322.96 | 314.19 | 319.47 | 561,079 | -8.22(-2.51%) |
May 17, 2022 | 331.50 | 331.50 | 322.49 | 327.69 | 442,615 | +0.01(+0.00%) |
May 16, 2022 | 331.33 | 331.33 | 322.10 | 327.68 | 384,896 | -4.37(-1.32%) |
May 13, 2022 | 323.09 | 334.59 | 321.82 | 332.05 | 543,237 | +12.75(+3.99%) |
May 12, 2022 | 314.67 | 328.97 | 312.78 | 319.30 | 724,745 | +2.65(+0.84%) |
May 11, 2022 | 326.11 | 326.87 | 316.05 | 316.65 | 527,258 | -10.31(-3.15%) |
May 10, 2022 | 329.76 | 333.08 | 318.59 | 326.97 | 523,503 | +2.06(+0.64%) |
May 09, 2022 | 326.80 | 330.03 | 322.83 | 324.90 | 612,890 | -7.98(-2.40%) |
May 06, 2022 | 330.76 | 337.00 | 326.56 | 332.88 | 618,749 | +0.10(+0.03%) |
May 05, 2022 | 338.72 | 343.06 | 331.08 | 332.78 | 607,318 | -11.21(-3.26%) |
May 04, 2022 | 336.09 | 344.97 | 328.99 | 343.99 | 624,878 | +9.12(+2.72%) |
May 03, 2022 | 340.17 | 340.17 | 330.74 | 334.87 | 629,520 | -7.09(-2.07%) |
May 02, 2022 | 332.91 | 343.08 | 328.74 | 341.96 | 752,721 | +12.78(+3.88%) |
Apr 29, 2022 | 338.72 | 339.78 | 329.04 | 329.19 | 901,447 | -15.47(-4.49%) |
Apr 28, 2022 | 341.80 | 352.26 | 326.88 | 344.65 | 1,990,086 | -18.53(-5.10%) |
Apr 27, 2022 | 360.35 | 367.81 | 358.66 | 363.19 | 729,364 | +3.10(+0.86%) |
Apr 26, 2022 | 367.50 | 370.03 | 357.06 | 360.09 | 734,101 | -8.21(-2.23%) |
Apr 25, 2022 | 367.37 | 369.45 | 359.75 | 368.30 | 696,380 | -0.65(-0.18%) |
Apr 22, 2022 | 380.80 | 382.43 | 368.18 | 368.95 | 295,566 | -11.85(-3.11%) |
Apr 21, 2022 | 389.06 | 392.27 | 380.61 | 380.80 | 376,301 | -5.35(-1.38%) |
Apr 20, 2022 | 384.34 | 387.20 | 379.94 | 386.15 | 332,869 | +2.35(+0.61%) |
Apr 19, 2022 | 368.71 | 387.35 | 368.71 | 383.80 | 436,115 | +14.21(+3.84%) |
Apr 18, 2022 | 374.39 | 378.00 | 366.98 | 369.59 | 348,487 | -7.55(-2.00%) |
Apr 14, 2022 | 380.75 | 382.88 | 376.81 | 377.14 | 262,826 | -4.79(-1.25%) |
Apr 13, 2022 | 377.68 | 382.21 | 375.94 | 381.93 | 391,848 | +3.50(+0.92%) |
Apr 12, 2022 | 380.42 | 386.11 | 377.98 | 378.44 | 451,685 | +0.63(+0.17%) |
Apr 11, 2022 | 378.94 | 385.49 | 375.41 | 377.81 | 436,680 | -6.69(-1.74%) |
Apr 08, 2022 | 393.61 | 393.61 | 383.75 | 384.50 | 710,210 | -2.54(-0.66%) |
Apr 07, 2022 | 379.19 | 388.50 | 376.69 | 387.04 | 484,579 | +6.13(+1.61%) |
Apr 06, 2022 | 377.49 | 382.81 | 368.59 | 380.90 | 601,894 | -0.07(-0.02%) |
Apr 05, 2022 | 383.73 | 392.76 | 380.82 | 380.97 | 587,357 | -12.29(-3.13%) |
Apr 04, 2022 | 387.62 | 394.29 | 383.02 | 393.26 | 602,178 | +6.44(+1.66%) |
Apr 01, 2022 | 394.79 | 395.20 | 380.05 | 386.82 | 645,306 | -9.57(-2.42%) |
Mar 31, 2022 | 398.10 | 399.37 | 394.14 | 396.40 | 760,718 | +0.72(+0.18%) |
Mar 30, 2022 | 401.29 | 402.57 | 392.46 | 395.68 | 354,940 | -5.59(-1.39%) |
Mar 29, 2022 | 391.96 | 403.71 | 391.16 | 401.27 | 539,723 | +12.60(+3.24%) |
Mar 28, 2022 | 387.21 | 389.20 | 378.21 | 388.66 | 514,419 | +4.22(+1.10%) |
Mar 25, 2022 | 383.70 | 384.45 | 376.16 | 384.45 | 501,729 | +1.50(+0.39%) |
Mar 24, 2022 | 384.60 | 384.60 | 376.48 | 382.95 | 297,256 | -0.72(-0.19%) |
Mar 23, 2022 | 386.22 | 387.34 | 379.97 | 383.67 | 331,244 | -2.81(-0.73%) |
Mar 22, 2022 | 390.41 | 391.16 | 383.93 | 386.48 | 511,229 | -3.14(-0.80%) |
Mar 21, 2022 | 404.50 | 407.61 | 385.85 | 389.62 | 450,637 | -15.20(-3.76%) |
Mar 18, 2022 | 399.13 | 405.61 | 399.13 | 404.82 | 442,500 | +6.04(+1.51%) |
Mar 17, 2022 | 394.44 | 399.81 | 391.98 | 398.78 | 302,238 | +3.89(+0.98%) |
Mar 16, 2022 | 382.89 | 394.95 | 380.93 | 394.90 | 465,370 | +15.15(+3.99%) |
Mar 15, 2022 | 377.32 | 383.70 | 376.68 | 379.74 | 319,459 | +3.63(+0.97%) |
Mar 14, 2022 | 375.90 | 383.11 | 371.30 | 376.11 | 286,946 | +0.89(+0.24%) |
Mar 11, 2022 | 382.28 | 384.21 | 372.25 | 375.22 | 342,741 | -6.57(-1.72%) |
Mar 10, 2022 | 383.80 | 384.58 | 377.15 | 381.80 | 262,346 | -3.93(-1.02%) |
Mar 09, 2022 | 382.39 | 390.03 | 378.04 | 385.73 | 590,456 | +3.92(+1.03%) |
Mar 08, 2022 | 384.58 | 398.32 | 380.57 | 381.81 | 424,579 | -6.72(-1.73%) |
Mar 07, 2022 | 401.74 | 405.88 | 388.52 | 388.53 | 562,447 | -13.25(-3.30%) |
Mar 04, 2022 | 391.04 | 402.79 | 389.23 | 401.77 | 488,804 | +10.72(+2.74%) |
Mar 03, 2022 | 412.87 | 412.87 | 390.25 | 391.05 | 544,607 | -19.99(-4.86%) |
Mar 02, 2022 | 413.06 | 418.51 | 402.08 | 411.04 | 688,493 | -8.70(-2.07%) |