Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 290.96 | 292.16 | 285.49 | 287.31 | 6,287,141 | -5.42(-1.85%) |
May 27, 2022 | 288.06 | 292.76 | 286.22 | 292.73 | 4,108,861 | +5.36(+1.87%) |
May 26, 2022 | 282.15 | 290.04 | 282.09 | 287.37 | 4,394,444 | +8.77(+3.15%) |
May 25, 2022 | 271.23 | 280.42 | 271.09 | 278.60 | 4,860,465 | +5.36(+1.96%) |
May 24, 2022 | 269.51 | 274.56 | 266.33 | 273.23 | 4,469,330 | +1.79(+0.66%) |
May 23, 2022 | 274.35 | 275.53 | 266.02 | 271.44 | 4,535,858 | -1.10(-0.40%) |
May 20, 2022 | 275.04 | 275.68 | 265.33 | 272.54 | 5,880,822 | -0.54(-0.20%) |
May 19, 2022 | 270.94 | 277.58 | 270.43 | 273.08 | 5,491,462 | +2.45(+0.90%) |
May 18, 2022 | 278.06 | 280.37 | 266.84 | 270.63 | 8,215,010 | -14.97(-5.24%) |
May 17, 2022 | 290.87 | 295.08 | 276.06 | 285.60 | 13,098,750 | +4.71(+1.68%) |
May 16, 2022 | 279.08 | 284.29 | 275.01 | 280.89 | 4,491,998 | -0.04(-0.01%) |
May 13, 2022 | 275.16 | 284.14 | 273.74 | 280.93 | 4,161,394 | +6.02(+2.19%) |
May 12, 2022 | 267.21 | 278.23 | 266.32 | 274.91 | 4,681,893 | +6.39(+2.38%) |
May 11, 2022 | 276.58 | 278.37 | 268.16 | 268.53 | 4,087,050 | -7.78(-2.82%) |
May 10, 2022 | 283.24 | 285.71 | 272.99 | 276.31 | 4,628,060 | -5.57(-1.98%) |
May 09, 2022 | 275.47 | 285.40 | 273.79 | 281.88 | 5,535,475 | +2.58(+0.92%) |
May 06, 2022 | 281.19 | 281.61 | 274.65 | 279.30 | 4,557,824 | -4.56(-1.60%) |
May 05, 2022 | 295.14 | 295.48 | 278.73 | 283.85 | 5,225,380 | -15.37(-5.14%) |
May 04, 2022 | 288.57 | 299.64 | 287.48 | 299.23 | 4,237,021 | +9.82(+3.39%) |
May 03, 2022 | 290.10 | 293.24 | 287.56 | 289.40 | 3,515,336 | -1.91(-0.65%) |
May 02, 2022 | 286.59 | 293.04 | 284.61 | 291.31 | 4,461,127 | +6.24(+2.19%) |
Apr 29, 2022 | 292.43 | 295.82 | 284.42 | 285.08 | 5,162,390 | -10.78(-3.64%) |
Apr 28, 2022 | 289.21 | 298.49 | 287.56 | 295.86 | 4,374,185 | +9.64(+3.37%) |
Apr 27, 2022 | 285.93 | 290.79 | 283.86 | 286.22 | 3,630,579 | +1.56(+0.55%) |
Apr 26, 2022 | 286.83 | 291.87 | 284.43 | 284.66 | 3,598,053 | -4.73(-1.63%) |
Apr 25, 2022 | 284.70 | 289.60 | 281.16 | 289.39 | 4,633,098 | +4.58(+1.61%) |
Apr 22, 2022 | 294.02 | 294.02 | 284.49 | 284.80 | 4,273,873 | -9.73(-3.30%) |
Apr 21, 2022 | 300.83 | 302.16 | 293.94 | 294.53 | 3,173,172 | -4.54(-1.52%) |
Apr 20, 2022 | 295.14 | 299.98 | 293.95 | 299.07 | 4,972,926 | +6.97(+2.38%) |
Apr 19, 2022 | 285.28 | 292.41 | 284.52 | 292.10 | 3,574,198 | +7.20(+2.53%) |
Apr 18, 2022 | 287.55 | 290.67 | 283.53 | 284.90 | 3,356,980 | -4.09(-1.42%) |
Apr 14, 2022 | 294.98 | 296.32 | 288.81 | 288.99 | 4,814,781 | -5.60(-1.90%) |
Apr 13, 2022 | 290.50 | 295.80 | 290.13 | 294.59 | 3,355,882 | +3.92(+1.35%) |
Apr 12, 2022 | 293.66 | 297.31 | 289.54 | 290.67 | 4,342,530 | -0.41(-0.14%) |
Apr 11, 2022 | 292.11 | 298.15 | 290.33 | 291.08 | 4,320,244 | -4.17(-1.41%) |
Apr 08, 2022 | 286.08 | 296.36 | 285.91 | 295.24 | 6,050,575 | +7.93(+2.76%) |
Apr 07, 2022 | 281.65 | 289.05 | 278.62 | 287.31 | 5,521,548 | +4.00(+1.41%) |
Apr 06, 2022 | 282.89 | 285.32 | 279.94 | 283.31 | 6,848,360 | -6.00(-2.07%) |
Apr 05, 2022 | 290.64 | 293.33 | 286.80 | 289.31 | 4,611,093 | -0.68(-0.24%) |
Apr 04, 2022 | 286.11 | 290.85 | 284.29 | 289.99 | 4,913,331 | +3.50(+1.22%) |
Apr 01, 2022 | 285.17 | 287.90 | 283.65 | 286.49 | 5,853,212 | +2.43(+0.86%) |
Mar 31, 2022 | 290.59 | 292.25 | 283.64 | 284.06 | 11,649,131 | -8.66(-2.96%) |
Mar 30, 2022 | 297.14 | 299.16 | 290.49 | 292.73 | 7,610,221 | -8.78(-2.91%) |
Mar 29, 2022 | 300.75 | 304.51 | 296.95 | 301.50 | 5,602,381 | +3.25(+1.09%) |
Mar 28, 2022 | 295.14 | 298.32 | 293.46 | 298.25 | 4,147,524 | +3.42(+1.16%) |
Mar 25, 2022 | 302.24 | 302.54 | 292.57 | 294.83 | 5,456,417 | -4.84(-1.61%) |
Mar 24, 2022 | 300.97 | 303.11 | 298.27 | 299.67 | 4,872,148 | -1.21(-0.40%) |
Mar 23, 2022 | 310.23 | 311.45 | 299.74 | 300.88 | 5,486,652 | -12.03(-3.85%) |
Mar 22, 2022 | 312.52 | 314.40 | 307.48 | 312.91 | 5,125,077 | +0.34(+0.11%) |
Mar 21, 2022 | 320.80 | 323.31 | 310.40 | 312.57 | 4,763,395 | -10.79(-3.34%) |
Mar 18, 2022 | 316.61 | 323.36 | 315.36 | 323.36 | 9,915,340 | +4.16(+1.30%) |
Mar 17, 2022 | 312.35 | 319.20 | 311.12 | 319.20 | 3,290,916 | +5.17(+1.65%) |
Mar 16, 2022 | 314.67 | 316.92 | 307.69 | 314.03 | 4,155,337 | +2.25(+0.72%) |
Mar 15, 2022 | 304.01 | 313.34 | 303.99 | 311.78 | 3,977,978 | +9.66(+3.20%) |
Mar 14, 2022 | 306.44 | 307.47 | 300.08 | 302.12 | 3,797,944 | +1.49(+0.50%) |
Mar 11, 2022 | 303.00 | 305.38 | 300.10 | 300.63 | 3,133,714 | -1.09(-0.36%) |
Mar 10, 2022 | 298.33 | 302.03 | 301.72 | 4,095,257 | +0.70(+0.23%) | |
Mar 09, 2022 | 303.68 | 306.01 | 300.75 | 301.02 | 4,681,050 | +2.24(+0.75%) |
Mar 08, 2022 | 301.62 | 309.87 | 298.04 | 298.78 | 5,397,600 | -5.69(-1.87%) |
Mar 07, 2022 | 305.88 | 310.91 | 301.96 | 304.47 | 4,947,716 | -1.40(-0.46%) |
Mar 04, 2022 | 303.94 | 308.14 | 301.39 | 305.88 | 3,849,939 | -0.09(-0.03%) |
Mar 03, 2022 | 310.53 | 311.93 | 304.53 | 305.97 | 4,086,279 | -2.84(-0.92%) |
Mar 02, 2022 | 302.86 | 312.41 | 301.56 | 308.81 | 5,982,866 | +6.72(+2.22%) |