Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 304.68 | 306.90 | 300.00 | 303.90 | 61,755,588 | -0.81(-0.27%) |
May 27, 2022 | 298.24 | 304.85 | 298.12 | 304.71 | 67,956,296 | +9.63(+3.26%) |
May 26, 2022 | 286.31 | 296.64 | 286.03 | 295.07 | 60,271,996 | +7.95(+2.77%) |
May 25, 2022 | 281.65 | 289.22 | 281.44 | 287.12 | 68,878,128 | +3.96(+1.40%) |
May 24, 2022 | 284.04 | 284.75 | 278.24 | 283.16 | 74,509,240 | -6.15(-2.13%) |
May 23, 2022 | 285.63 | 289.69 | 283.21 | 289.31 | 64,369,956 | +4.73(+1.66%) |
May 20, 2022 | 288.96 | 289.62 | 276.23 | 284.58 | 91,678,104 | -0.89(-0.31%) |
May 19, 2022 | 285.18 | 290.21 | 283.49 | 285.46 | 81,193,088 | -1.54(-0.54%) |
May 18, 2022 | 297.25 | 297.95 | 285.73 | 287.00 | 80,533,568 | -14.82(-4.91%) |
May 17, 2022 | 300.12 | 302.20 | 296.28 | 301.82 | 63,528,148 | +7.62(+2.59%) |
May 16, 2022 | 295.88 | 297.96 | 292.91 | 294.20 | 59,971,484 | -3.45(-1.16%) |
May 13, 2022 | 291.52 | 298.69 | 289.90 | 297.65 | 85,165,184 | +10.64(+3.71%) |
May 12, 2022 | 283.36 | 291.55 | 280.89 | 287.01 | 122,382,496 | -0.68(-0.24%) |
May 11, 2022 | 294.20 | 299.77 | 286.81 | 287.69 | 142,904,448 | -8.79(-2.97%) |
May 10, 2022 | 300.18 | 301.41 | 292.36 | 296.49 | 125,802,600 | +3.56(+1.21%) |
May 09, 2022 | 299.17 | 304.95 | 291.52 | 292.93 | 114,959,024 | -11.93(-3.91%) |
May 06, 2022 | 306.53 | 310.61 | 300.77 | 304.85 | 141,586,192 | -3.70(-1.20%) |
May 05, 2022 | 320.55 | 320.63 | 305.22 | 308.55 | 156,614,432 | -16.36(-5.04%) |
May 04, 2022 | 314.77 | 325.60 | 309.43 | 324.92 | 117,627,672 | +10.63(+3.38%) |
May 03, 2022 | 313.97 | 316.61 | 311.49 | 314.29 | 79,211,736 | +0.34(+0.11%) |
May 02, 2022 | 308.38 | 314.19 | 305.24 | 313.95 | 117,090,728 | +5.16(+1.67%) |
Apr 29, 2022 | 319.10 | 322.57 | 308.16 | 308.80 | 93,391,480 | -14.55(-4.50%) |
Apr 28, 2022 | 317.27 | 325.20 | 313.01 | 323.35 | 100,825,256 | +11.09(+3.55%) |
Apr 27, 2022 | 312.73 | 318.29 | 310.52 | 312.26 | 112,652,016 | -0.37(-0.12%) |
Apr 26, 2022 | 322.81 | 323.00 | 312.35 | 312.63 | 107,112,184 | -12.26(-3.77%) |
Apr 25, 2022 | 319.13 | 325.21 | 317.85 | 324.89 | 103,093,488 | +4.12(+1.28%) |
Apr 22, 2022 | 329.56 | 330.79 | 320.34 | 320.77 | 83,949,704 | -8.62(-2.62%) |
Apr 21, 2022 | 340.28 | 342.93 | 328.46 | 329.40 | 76,865,608 | -6.96(-2.07%) |
Apr 20, 2022 | 342.16 | 342.62 | 335.13 | 336.36 | 66,266,892 | -4.98(-1.46%) |
Apr 19, 2022 | 333.23 | 341.92 | 332.19 | 341.34 | 57,167,508 | +7.46(+2.23%) |
Apr 18, 2022 | 332.56 | 336.19 | 331.02 | 333.88 | 59,706,292 | +0.26(+0.08%) |
Apr 14, 2022 | 341.52 | 342.04 | 333.40 | 333.62 | 74,779,144 | -7.81(-2.29%) |
Apr 13, 2022 | 334.97 | 342.49 | 334.24 | 341.43 | 62,087,584 | +6.80(+2.03%) |
Apr 12, 2022 | 340.85 | 342.75 | 333.23 | 334.62 | 73,696,664 | -1.42(-0.42%) |
Apr 11, 2022 | 339.91 | 340.84 | 335.69 | 336.05 | 66,887,688 | -8.14(-2.37%) |
Apr 08, 2022 | 347.31 | 348.07 | 343.55 | 344.19 | 62,850,220 | -4.88(-1.40%) |
Apr 07, 2022 | 347.23 | 351.29 | 343.73 | 349.07 | 64,619,260 | +0.83(+0.24%) |
Apr 06, 2022 | 350.60 | 351.71 | 345.58 | 348.24 | 91,465,288 | -7.73(-2.17%) |
Apr 05, 2022 | 362.58 | 363.30 | 354.81 | 355.97 | 63,580,376 | -8.08(-2.22%) |
Apr 04, 2022 | 357.55 | 364.06 | 357.29 | 364.05 | 47,096,444 | +7.34(+2.06%) |
Apr 01, 2022 | 357.65 | 358.44 | 353.49 | 356.71 | 55,994,964 | -0.68(-0.19%) |
Mar 31, 2022 | 362.02 | 362.38 | 356.54 | 357.39 | 67,955,128 | -4.49(-1.24%) |
Mar 30, 2022 | 364.02 | 365.71 | 360.37 | 361.87 | 69,978,232 | -4.04(-1.10%) |
Mar 29, 2022 | 363.66 | 366.55 | 360.86 | 365.91 | 69,090,768 | +6.19(+1.72%) |
Mar 28, 2022 | 354.23 | 359.82 | 352.98 | 359.72 | 57,580,596 | +5.48(+1.55%) |
Mar 25, 2022 | 354.48 | 355.54 | 349.90 | 354.24 | 58,511,856 | -0.30(-0.08%) |
Mar 24, 2022 | 348.77 | 354.59 | 346.60 | 354.54 | 54,273,980 | +7.71(+2.22%) |
Mar 23, 2022 | 348.98 | 352.58 | 346.77 | 346.83 | 71,751,544 | -5.06(-1.44%) |
Mar 22, 2022 | 345.61 | 352.76 | 345.22 | 351.89 | 64,121,728 | +6.78(+1.97%) |
Mar 21, 2022 | 345.22 | 347.47 | 340.66 | 345.10 | 74,779,888 | -0.96(-0.28%) |
Mar 18, 2022 | 337.45 | 346.36 | 336.28 | 346.07 | 86,937,928 | +6.94(+2.05%) |
Mar 17, 2022 | 333.15 | 339.18 | 331.84 | 339.12 | 69,173,728 | +4.06(+1.21%) |
Mar 16, 2022 | 327.05 | 335.19 | 323.33 | 335.07 | 106,807,520 | +11.98(+3.71%) |
Mar 15, 2022 | 315.93 | 323.87 | 314.30 | 323.09 | 77,608,696 | +9.83(+3.14%) |
Mar 14, 2022 | 318.14 | 321.55 | 312.55 | 313.26 | 81,002,448 | -6.13(-1.92%) |
Mar 11, 2022 | 329.16 | 329.48 | 318.90 | 319.39 | 67,266,824 | -6.90(-2.12%) |
Mar 10, 2022 | 325.71 | 327.38 | 321.67 | 326.30 | 70,401,328 | -3.53(-1.07%) |
Mar 09, 2022 | 326.63 | 331.19 | 324.01 | 329.82 | 65,092,948 | +11.40(+3.58%) |
Mar 08, 2022 | 319.05 | 328.07 | 315.00 | 318.42 | 117,972,936 | -1.43(-0.45%) |
Mar 07, 2022 | 332.09 | 333.26 | 319.64 | 319.85 | 91,003,928 | -12.25(-3.69%) |
Mar 04, 2022 | 334.60 | 336.04 | 329.75 | 332.10 | 79,091,968 | -4.88(-1.45%) |
Mar 03, 2022 | 344.53 | 344.64 | 335.10 | 336.98 | 70,913,064 | -4.88(-1.43%) |
Mar 02, 2022 | 337.79 | 343.21 | 334.99 | 341.86 | 71,580,576 | +5.64(+1.68%) |