Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 228.40 | 230.00 | 224.79 | 227.64 | 2,046,516 | -1.52(-0.66%) |
May 27, 2022 | 226.50 | 229.89 | 224.44 | 229.16 | 2,133,035 | +5.86(+2.62%) |
May 26, 2022 | 223.41 | 226.06 | 221.13 | 223.30 | 2,562,852 | +0.72(+0.32%) |
May 25, 2022 | 216.18 | 224.26 | 216.17 | 222.58 | 1,466,122 | +4.19(+1.92%) |
May 24, 2022 | 219.21 | 219.69 | 214.88 | 218.39 | 1,518,839 | -3.22(-1.45%) |
May 23, 2022 | 222.28 | 222.99 | 216.90 | 221.61 | 1,496,180 | +2.54(+1.16%) |
May 20, 2022 | 222.31 | 223.27 | 212.91 | 219.07 | 1,817,128 | +0.93(+0.43%) |
May 19, 2022 | 215.06 | 221.17 | 213.96 | 218.14 | 1,722,839 | +2.79(+1.30%) |
May 18, 2022 | 221.21 | 223.40 | 214.31 | 215.35 | 2,031,790 | -9.83(-4.37%) |
May 17, 2022 | 223.52 | 226.29 | 220.61 | 225.18 | 1,324,172 | +5.65(+2.57%) |
May 16, 2022 | 221.12 | 223.30 | 217.57 | 219.53 | 1,569,586 | -4.16(-1.86%) |
May 13, 2022 | 215.00 | 224.68 | 215.00 | 223.69 | 2,250,577 | +12.00(+5.67%) |
May 12, 2022 | 208.08 | 214.06 | 207.24 | 211.69 | 2,035,931 | +0.82(+0.39%) |
May 11, 2022 | 210.74 | 217.89 | 208.48 | 210.87 | 2,690,210 | -0.52(-0.25%) |
May 10, 2022 | 214.70 | 217.31 | 206.60 | 211.39 | 2,253,120 | +2.68(+1.28%) |
May 09, 2022 | 221.55 | 221.55 | 207.18 | 208.71 | 3,754,607 | -16.14(-7.18%) |
May 06, 2022 | 232.07 | 232.27 | 221.07 | 224.85 | 3,014,045 | -9.13(-3.90%) |
May 05, 2022 | 242.93 | 244.67 | 231.13 | 233.98 | 3,058,192 | -12.33(-5.01%) |
May 04, 2022 | 236.99 | 246.99 | 233.82 | 246.31 | 2,135,313 | +8.20(+3.44%) |
May 03, 2022 | 239.50 | 242.00 | 236.14 | 238.11 | 1,648,145 | -2.55(-1.06%) |
May 02, 2022 | 239.99 | 242.24 | 234.15 | 240.66 | 2,421,270 | +1.36(+0.57%) |
Apr 29, 2022 | 241.45 | 246.30 | 238.50 | 239.30 | 2,920,785 | -3.96(-1.63%) |
Apr 28, 2022 | 236.29 | 244.59 | 235.95 | 243.26 | 3,151,594 | +7.91(+3.36%) |
Apr 27, 2022 | 244.44 | 247.93 | 235.07 | 235.35 | 3,847,984 | -9.17(-3.75%) |
Apr 26, 2022 | 253.04 | 255.64 | 244.44 | 244.52 | 2,484,207 | -10.60(-4.15%) |
Apr 25, 2022 | 250.29 | 259.72 | 250.29 | 255.12 | 3,253,537 | +2.78(+1.10%) |
Apr 22, 2022 | 275.00 | 276.32 | 251.52 | 252.34 | 6,845,409 | -42.23(-14.34%) |
Apr 21, 2022 | 303.32 | 308.00 | 293.81 | 294.57 | 2,494,639 | -8.33(-2.75%) |
Apr 20, 2022 | 297.08 | 307.37 | 294.93 | 302.90 | 2,161,127 | +8.04(+2.73%) |
Apr 19, 2022 | 278.50 | 295.69 | 278.04 | 294.86 | 2,659,961 | +18.51(+6.70%) |
Apr 18, 2022 | 278.99 | 280.28 | 273.41 | 276.35 | 1,126,931 | -3.35(-1.20%) |
Apr 14, 2022 | 286.10 | 287.15 | 278.95 | 279.70 | 1,582,532 | -5.52(-1.94%) |
Apr 13, 2022 | 279.17 | 286.25 | 278.60 | 285.22 | 1,133,480 | +7.37(+2.65%) |
Apr 12, 2022 | 281.06 | 286.40 | 276.19 | 277.85 | 1,138,367 | -1.11(-0.40%) |
Apr 11, 2022 | 286.28 | 286.68 | 278.47 | 278.96 | 1,391,299 | -10.90(-3.76%) |
Apr 08, 2022 | 290.04 | 293.00 | 287.08 | 289.86 | 959,832 | -1.96(-0.67%) |
Apr 07, 2022 | 286.38 | 293.56 | 286.12 | 291.82 | 1,329,394 | +3.15(+1.09%) |
Apr 06, 2022 | 290.95 | 291.77 | 283.25 | 288.67 | 1,939,700 | -7.25(-2.45%) |
Apr 05, 2022 | 301.99 | 303.80 | 293.34 | 295.92 | 1,488,873 | -6.33(-2.09%) |
Apr 04, 2022 | 306.50 | 308.97 | 301.09 | 302.25 | 1,561,407 | -3.29(-1.08%) |
Apr 01, 2022 | 303.99 | 306.07 | 301.20 | 305.54 | 1,470,411 | +3.86(+1.28%) |
Mar 31, 2022 | 305.08 | 307.85 | 301.59 | 301.68 | 2,733,456 | -2.76(-0.91%) |
Mar 30, 2022 | 301.68 | 306.59 | 299.52 | 304.44 | 1,914,735 | +2.44(+0.81%) |
Mar 29, 2022 | 298.35 | 302.50 | 298.35 | 302.00 | 1,618,900 | +7.05(+2.39%) |
Mar 28, 2022 | 286.04 | 295.46 | 285.50 | 294.95 | 1,963,085 | +8.08(+2.82%) |
Mar 25, 2022 | 285.09 | 286.94 | 282.28 | 286.87 | 1,435,114 | +5.79(+2.06%) |
Mar 24, 2022 | 276.82 | 281.19 | 273.65 | 281.08 | 1,512,758 | +5.88(+2.14%) |
Mar 23, 2022 | 284.52 | 284.52 | 274.52 | 275.20 | 1,639,249 | -11.24(-3.92%) |
Mar 22, 2022 | 283.11 | 287.91 | 281.74 | 286.44 | 1,532,776 | +3.16(+1.12%) |
Mar 21, 2022 | 287.66 | 290.09 | 279.51 | 283.28 | 1,645,886 | -6.83(-2.35%) |
Mar 18, 2022 | 283.31 | 291.20 | 278.56 | 290.11 | 3,152,881 | +7.16(+2.53%) |
Mar 17, 2022 | 277.74 | 283.50 | 276.53 | 282.95 | 1,799,679 | +5.10(+1.84%) |
Mar 16, 2022 | 273.55 | 279.77 | 268.71 | 277.85 | 2,429,859 | +7.85(+2.91%) |
Mar 15, 2022 | 267.65 | 270.84 | 265.00 | 270.00 | 3,024,557 | +6.20(+2.35%) |
Mar 14, 2022 | 272.34 | 277.81 | 262.53 | 263.80 | 2,722,156 | -9.89(-3.61%) |
Mar 11, 2022 | 278.25 | 281.75 | 273.46 | 273.69 | 1,842,068 | -2.03(-0.74%) |
Mar 10, 2022 | 272.89 | 276.72 | 271.00 | 275.72 | 1,331,160 | -3.10(-1.11%) |
Mar 09, 2022 | 277.45 | 279.80 | 272.74 | 278.82 | 2,080,717 | +9.50(+3.53%) |
Mar 08, 2022 | 286.66 | 288.98 | 268.92 | 269.32 | 3,451,203 | -23.37(-7.98%) |
Mar 07, 2022 | 300.50 | 304.68 | 291.61 | 292.69 | 2,865,829 | -9.59(-3.17%) |
Mar 04, 2022 | 296.71 | 303.00 | 294.72 | 302.28 | 1,995,954 | +2.46(+0.82%) |
Mar 03, 2022 | 301.22 | 304.28 | 298.41 | 299.82 | 2,097,908 | +0.81(+0.27%) |
Mar 02, 2022 | 294.15 | 300.72 | 291.81 | 299.01 | 1,747,903 | +7.46(+2.56%) |