Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 251.68 | 254.37 | 247.55 | 252.05 | 109,614 | +0.73(+0.29%) |
May 27, 2022 | 245.90 | 251.38 | 245.90 | 251.33 | 142,021 | +7.75(+3.18%) |
May 26, 2022 | 235.38 | 245.37 | 235.38 | 243.58 | 94,053 | +11.08(+4.77%) |
May 25, 2022 | 223.88 | 234.19 | 223.74 | 232.49 | 99,099 | +7.32(+3.25%) |
May 24, 2022 | 227.54 | 227.70 | 222.56 | 225.17 | 143,578 | -6.55(-2.83%) |
May 23, 2022 | 231.50 | 232.35 | 226.37 | 231.72 | 151,598 | +1.17(+0.51%) |
May 20, 2022 | 236.48 | 236.66 | 223.95 | 230.55 | 184,189 | -3.67(-1.57%) |
May 19, 2022 | 231.76 | 238.02 | 231.06 | 234.22 | 152,789 | +0.20(+0.08%) |
May 18, 2022 | 243.37 | 243.98 | 232.19 | 234.03 | 178,215 | -15.91(-6.37%) |
May 17, 2022 | 248.32 | 250.30 | 243.83 | 249.94 | 175,229 | +6.35(+2.61%) |
May 16, 2022 | 247.85 | 247.85 | 243.04 | 243.59 | 91,242 | -5.08(-2.04%) |
May 13, 2022 | 244.12 | 249.80 | 243.36 | 248.66 | 167,269 | +9.60(+4.02%) |
May 12, 2022 | 233.09 | 243.96 | 231.66 | 239.06 | 223,278 | +2.62(+1.11%) |
May 11, 2022 | 244.21 | 247.13 | 235.98 | 236.44 | 247,999 | -9.01(-3.67%) |
May 10, 2022 | 251.48 | 252.33 | 241.54 | 245.45 | 1,480,122 | -0.83(-0.34%) |
May 09, 2022 | 252.03 | 255.28 | 244.91 | 246.28 | 207,665 | -11.18(-4.34%) |
May 06, 2022 | 259.99 | 261.86 | 252.85 | 257.46 | 228,287 | -3.65(-1.40%) |
May 05, 2022 | 272.78 | 272.80 | 258.54 | 261.11 | 143,515 | -15.61(-5.64%) |
May 04, 2022 | 268.81 | 276.88 | 264.08 | 276.72 | 174,445 | +7.66(+2.85%) |
May 03, 2022 | 269.35 | 270.68 | 267.03 | 269.06 | 85,061 | -1.13(-0.42%) |
May 02, 2022 | 265.25 | 270.19 | 261.80 | 270.19 | 775,199 | +4.48(+1.68%) |
Apr 29, 2022 | 273.79 | 275.64 | 265.17 | 265.71 | 196,943 | -14.31(-5.11%) |
Apr 28, 2022 | 277.86 | 282.65 | 271.29 | 280.03 | 91,865 | +6.21(+2.27%) |
Apr 27, 2022 | 275.60 | 279.38 | 272.44 | 273.82 | 585,246 | -0.12(-0.04%) |
Apr 26, 2022 | 285.24 | 285.24 | 273.90 | 273.94 | 100,807 | -13.53(-4.71%) |
Apr 25, 2022 | 282.48 | 287.64 | 280.77 | 287.47 | 105,239 | +2.92(+1.03%) |
Apr 22, 2022 | 290.91 | 291.64 | 284.25 | 284.55 | 82,521 | -7.27(-2.49%) |
Apr 21, 2022 | 302.67 | 304.11 | 290.90 | 291.82 | 90,365 | -3.89(-1.32%) |
Apr 20, 2022 | 300.16 | 300.92 | 295.46 | 295.71 | 82,984 | -3.73(-1.24%) |
Apr 19, 2022 | 290.52 | 299.98 | 290.52 | 299.44 | 84,672 | +8.77(+3.02%) |
Apr 18, 2022 | 289.52 | 292.28 | 287.86 | 290.67 | 96,802 | +0.50(+0.17%) |
Apr 14, 2022 | 293.76 | 295.45 | 290.17 | 290.17 | 49,005 | -4.34(-1.47%) |
Apr 13, 2022 | 287.21 | 294.98 | 286.72 | 294.50 | 76,177 | +7.25(+2.52%) |
Apr 12, 2022 | 290.82 | 293.73 | 286.08 | 287.25 | 71,181 | +0.74(+0.26%) |
Apr 11, 2022 | 286.96 | 291.87 | 286.34 | 286.52 | 111,213 | -4.42(-1.52%) |
Apr 08, 2022 | 291.92 | 294.47 | 289.73 | 290.93 | 139,312 | -2.19(-0.75%) |
Apr 07, 2022 | 291.32 | 294.67 | 287.20 | 293.13 | 76,109 | +0.99(+0.34%) |
Apr 06, 2022 | 295.68 | 295.68 | 289.62 | 292.13 | 117,223 | -7.82(-2.61%) |
Apr 05, 2022 | 305.82 | 306.89 | 299.00 | 299.95 | 91,659 | -7.00(-2.28%) |
Apr 04, 2022 | 300.98 | 307.11 | 299.10 | 306.95 | 62,231 | +6.41(+2.13%) |
Apr 01, 2022 | 301.27 | 302.27 | 298.96 | 300.54 | 70,625 | +0.32(+0.11%) |
Mar 31, 2022 | 305.84 | 305.84 | 300.02 | 300.22 | 65,885 | -5.88(-1.92%) |
Mar 30, 2022 | 309.50 | 310.21 | 304.83 | 306.10 | 114,356 | -5.38(-1.73%) |
Mar 29, 2022 | 309.23 | 312.44 | 307.63 | 311.48 | 727,376 | +6.03(+1.97%) |
Mar 28, 2022 | 300.97 | 305.50 | 300.29 | 305.45 | 151,439 | +6.96(+2.33%) |
Mar 25, 2022 | 299.24 | 300.20 | 296.40 | 298.49 | 78,948 | -0.70(-0.23%) |
Mar 24, 2022 | 297.89 | 299.47 | 294.96 | 299.19 | 73,202 | +2.24(+0.75%) |
Mar 23, 2022 | 299.22 | 302.00 | 296.88 | 296.95 | 101,367 | -4.57(-1.51%) |
Mar 22, 2022 | 296.34 | 302.46 | 296.34 | 301.52 | 148,317 | +6.51(+2.21%) |
Mar 21, 2022 | 297.58 | 299.32 | 292.75 | 295.00 | 85,170 | -3.00(-1.01%) |
Mar 18, 2022 | 290.67 | 298.37 | 290.59 | 298.00 | 64,618 | +6.02(+2.06%) |
Mar 17, 2022 | 285.47 | 292.10 | 284.92 | 291.98 | 108,550 | +4.87(+1.70%) |
Mar 16, 2022 | 280.48 | 287.11 | 278.72 | 287.11 | 92,016 | +9.90(+3.57%) |
Mar 15, 2022 | 270.64 | 278.05 | 270.03 | 277.21 | 79,930 | +8.64(+3.22%) |
Mar 14, 2022 | 273.57 | 275.09 | 267.02 | 268.57 | 149,840 | -4.31(-1.58%) |
Mar 11, 2022 | 280.37 | 280.76 | 272.82 | 272.88 | 73,539 | -5.25(-1.89%) |
Mar 10, 2022 | 275.25 | 278.88 | 273.92 | 278.13 | 110,985 | +2.38(+0.86%) |
Mar 09, 2022 | 274.67 | 277.40 | 273.84 | 275.76 | 76,474 | +8.03(+3.00%) |
Mar 08, 2022 | 266.48 | 275.77 | 264.48 | 267.72 | 249,757 | +1.12(+0.42%) |
Mar 07, 2022 | 281.82 | 281.92 | 266.54 | 266.60 | 795,692 | -14.31(-5.09%) |
Mar 04, 2022 | 284.06 | 284.68 | 278.12 | 280.91 | 121,372 | -5.12(-1.79%) |
Mar 03, 2022 | 294.52 | 294.52 | 284.72 | 286.03 | 67,641 | -6.81(-2.33%) |
Mar 02, 2022 | 288.28 | 293.74 | 287.93 | 292.84 | 60,117 | +6.40(+2.24%) |