Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 298.73 | 299.80 | 293.73 | 295.25 | 2,945,022 | -5.80(-1.93%) |
May 27, 2022 | 296.08 | 301.11 | 295.55 | 301.04 | 584,463 | +7.88(+2.69%) |
May 26, 2022 | 287.72 | 294.56 | 287.12 | 293.16 | 680,878 | +7.29(+2.55%) |
May 25, 2022 | 284.38 | 288.76 | 283.32 | 285.87 | 823,139 | -0.87(-0.30%) |
May 24, 2022 | 287.85 | 289.32 | 283.01 | 286.74 | 778,890 | -2.22(-0.77%) |
May 23, 2022 | 285.88 | 290.01 | 282.38 | 288.96 | 731,662 | +5.76(+2.03%) |
May 20, 2022 | 281.00 | 283.26 | 275.88 | 283.20 | 1,538,198 | +6.37(+2.30%) |
May 19, 2022 | 272.10 | 278.07 | 271.27 | 276.83 | 1,666,229 | +2.80(+1.02%) |
May 18, 2022 | 282.10 | 282.22 | 273.18 | 274.03 | 850,965 | -11.97(-4.19%) |
May 17, 2022 | 285.63 | 287.12 | 282.32 | 286.00 | 901,301 | +4.98(+1.77%) |
May 16, 2022 | 280.53 | 283.30 | 275.63 | 281.02 | 984,410 | -1.17(-0.42%) |
May 13, 2022 | 283.52 | 286.49 | 279.28 | 282.19 | 1,269,248 | +3.29(+1.18%) |
May 12, 2022 | 271.49 | 280.06 | 270.31 | 278.90 | 947,488 | +3.33(+1.21%) |
May 11, 2022 | 276.69 | 281.32 | 273.92 | 275.57 | 972,809 | -2.79(-1.00%) |
May 10, 2022 | 279.96 | 282.52 | 274.92 | 278.37 | 1,208,606 | -0.58(-0.21%) |
May 09, 2022 | 289.03 | 290.82 | 277.80 | 278.94 | 1,291,971 | -14.46(-4.93%) |
May 06, 2022 | 292.72 | 295.48 | 288.46 | 293.41 | 1,087,130 | -3.49(-1.17%) |
May 05, 2022 | 306.34 | 307.62 | 294.10 | 296.89 | 1,277,608 | -13.09(-4.22%) |
May 04, 2022 | 303.90 | 311.15 | 295.54 | 309.98 | 1,370,055 | +7.80(+2.58%) |
May 03, 2022 | 292.40 | 303.13 | 292.05 | 302.18 | 1,662,726 | +8.10(+2.75%) |
May 02, 2022 | 281.29 | 298.60 | 280.29 | 294.08 | 3,069,416 | -14.99(-4.85%) |
Apr 29, 2022 | 316.26 | 318.33 | 308.19 | 309.07 | 1,317,608 | -9.88(-3.10%) |
Apr 28, 2022 | 315.94 | 320.60 | 310.40 | 318.95 | 790,338 | +6.94(+2.23%) |
Apr 27, 2022 | 309.72 | 317.03 | 309.72 | 312.01 | 999,907 | +0.48(+0.15%) |
Apr 26, 2022 | 315.56 | 317.89 | 310.78 | 311.53 | 996,643 | -6.36(-2.00%) |
Apr 25, 2022 | 312.51 | 318.11 | 309.93 | 317.89 | 1,409,958 | +3.02(+0.96%) |
Apr 22, 2022 | 318.37 | 322.18 | 314.54 | 314.87 | 1,087,933 | -7.32(-2.27%) |
Apr 21, 2022 | 328.84 | 330.64 | 321.71 | 322.19 | 794,856 | -5.00(-1.53%) |
Apr 20, 2022 | 327.81 | 331.33 | 326.13 | 327.19 | 550,372 | +1.46(+0.45%) |
Apr 19, 2022 | 319.59 | 326.32 | 319.00 | 325.73 | 969,542 | +5.19(+1.62%) |
Apr 18, 2022 | 319.84 | 322.85 | 318.72 | 320.55 | 659,336 | -0.17(-0.05%) |
Apr 14, 2022 | 326.18 | 327.53 | 320.18 | 320.71 | 991,878 | -5.14(-1.58%) |
Apr 13, 2022 | 322.94 | 325.96 | 318.71 | 325.85 | 825,757 | +1.49(+0.46%) |
Apr 12, 2022 | 326.90 | 329.51 | 322.86 | 324.36 | 634,756 | -2.18(-0.67%) |
Apr 11, 2022 | 331.68 | 332.34 | 324.68 | 326.54 | 1,195,297 | -8.12(-2.43%) |
Apr 08, 2022 | 334.15 | 338.11 | 333.17 | 334.67 | 670,967 | -0.67(-0.20%) |
Apr 07, 2022 | 332.51 | 336.86 | 330.24 | 335.34 | 631,245 | +2.22(+0.67%) |
Apr 06, 2022 | 331.97 | 335.70 | 330.30 | 333.12 | 875,829 | -1.32(-0.39%) |
Apr 05, 2022 | 333.64 | 336.81 | 332.75 | 334.44 | 679,884 | +0.08(+0.02%) |
Apr 04, 2022 | 332.54 | 336.38 | 332.28 | 334.36 | 783,479 | +2.00(+0.60%) |
Apr 01, 2022 | 329.46 | 333.16 | 328.10 | 332.36 | 673,076 | +2.85(+0.87%) |
Mar 31, 2022 | 333.09 | 337.12 | 329.51 | 329.51 | 1,057,050 | -0.89(-0.27%) |
Mar 30, 2022 | 332.35 | 333.05 | 329.26 | 330.40 | 705,773 | -1.27(-0.38%) |
Mar 29, 2022 | 332.46 | 334.76 | 329.24 | 331.67 | 527,228 | +3.77(+1.15%) |
Mar 28, 2022 | 323.44 | 328.11 | 323.21 | 327.90 | 659,662 | +5.13(+1.59%) |
Mar 25, 2022 | 323.23 | 323.91 | 320.29 | 322.77 | 519,722 | +0.99(+0.31%) |
Mar 24, 2022 | 319.68 | 321.81 | 317.77 | 321.79 | 971,295 | +3.30(+1.04%) |
Mar 23, 2022 | 320.38 | 321.77 | 317.96 | 318.48 | 706,636 | -4.75(-1.47%) |
Mar 22, 2022 | 319.01 | 324.57 | 319.01 | 323.23 | 654,476 | +4.07(+1.28%) |
Mar 21, 2022 | 320.80 | 324.10 | 315.36 | 319.16 | 851,587 | -4.32(-1.33%) |
Mar 18, 2022 | 316.18 | 324.06 | 314.20 | 323.48 | 1,529,675 | +9.18(+2.92%) |
Mar 17, 2022 | 307.53 | 314.30 | 306.99 | 314.30 | 645,893 | +6.81(+2.21%) |
Mar 16, 2022 | 303.31 | 307.71 | 301.45 | 307.49 | 1,858,112 | +7.96(+2.66%) |
Mar 15, 2022 | 299.13 | 300.74 | 295.50 | 299.53 | 958,634 | +5.27(+1.79%) |
Mar 14, 2022 | 298.92 | 301.16 | 292.67 | 294.25 | 892,831 | -3.09(-1.04%) |
Mar 11, 2022 | 306.65 | 308.15 | 297.23 | 297.34 | 1,301,604 | -9.31(-3.04%) |
Mar 10, 2022 | 299.09 | 308.64 | 306.65 | 2,014,361 | -9.09(-2.88%) | |
Mar 09, 2022 | 314.03 | 318.50 | 312.43 | 315.74 | 1,075,004 | +9.09(+2.96%) |
Mar 08, 2022 | 308.54 | 314.49 | 304.44 | 306.65 | 1,046,005 | -0.67(-0.22%) |
Mar 07, 2022 | 318.21 | 320.52 | 307.16 | 307.32 | 1,183,760 | -10.89(-3.42%) |
Mar 04, 2022 | 314.21 | 320.33 | 312.84 | 318.21 | 1,188,585 | +0.92(+0.29%) |
Mar 03, 2022 | 320.30 | 320.95 | 315.57 | 317.29 | 896,565 | -1.06(-0.33%) |
Mar 02, 2022 | 317.62 | 321.71 | 314.80 | 318.36 | 1,002,069 | +3.55(+1.13%) |