Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 310.57 | 312.36 | 303.11 | 307.44 | 6,419,800 | -9.85(-3.10%) |
May 27, 2022 | 306.66 | 317.88 | 305.30 | 317.29 | 3,766,401 | +9.83(+3.20%) |
May 26, 2022 | 299.39 | 307.90 | 297.80 | 307.46 | 3,348,359 | +6.33(+2.10%) |
May 25, 2022 | 301.12 | 304.48 | 298.81 | 301.13 | 3,257,560 | +1.03(+0.34%) |
May 24, 2022 | 297.89 | 301.78 | 294.06 | 300.10 | 2,859,375 | +3.30(+1.11%) |
May 23, 2022 | 294.85 | 299.08 | 293.62 | 296.81 | 2,928,400 | +3.68(+1.25%) |
May 20, 2022 | 285.16 | 293.51 | 283.39 | 293.13 | 3,187,861 | +12.34(+4.39%) |
May 19, 2022 | 287.96 | 287.96 | 278.93 | 280.79 | 3,219,045 | -8.75(-3.02%) |
May 18, 2022 | 294.26 | 296.81 | 288.40 | 289.54 | 2,203,381 | -6.09(-2.06%) |
May 17, 2022 | 294.26 | 297.59 | 287.77 | 295.63 | 2,604,196 | +1.98(+0.67%) |
May 16, 2022 | 286.52 | 303.52 | 286.02 | 293.65 | 5,216,075 | +7.60(+2.66%) |
May 13, 2022 | 287.03 | 287.19 | 281.02 | 286.05 | 2,383,303 | +0.80(+0.28%) |
May 12, 2022 | 276.97 | 285.44 | 276.97 | 285.25 | 2,424,369 | +5.00(+1.78%) |
May 11, 2022 | 277.31 | 287.89 | 276.65 | 280.26 | 2,685,288 | +0.97(+0.35%) |
May 10, 2022 | 285.45 | 286.85 | 278.61 | 279.29 | 3,213,032 | -3.45(-1.22%) |
May 09, 2022 | 286.92 | 288.31 | 280.22 | 282.74 | 3,554,443 | -7.50(-2.58%) |
May 06, 2022 | 283.66 | 291.56 | 282.05 | 290.24 | 2,998,453 | +4.43(+1.55%) |
May 05, 2022 | 286.84 | 288.37 | 281.83 | 285.81 | 3,191,948 | -2.47(-0.86%) |
May 04, 2022 | 282.03 | 290.32 | 277.74 | 288.28 | 2,806,474 | +6.68(+2.37%) |
May 03, 2022 | 282.15 | 283.31 | 277.74 | 281.61 | 2,157,895 | -1.46(-0.51%) |
May 02, 2022 | 284.69 | 286.27 | 277.90 | 283.06 | 2,854,059 | -2.51(-0.88%) |
Apr 29, 2022 | 289.15 | 290.64 | 282.65 | 285.57 | 4,016,924 | -5.02(-1.73%) |
Apr 28, 2022 | 289.35 | 293.77 | 282.08 | 290.60 | 6,022,501 | +11.91(+4.27%) |
Apr 27, 2022 | 276.75 | 281.66 | 274.29 | 278.69 | 2,405,756 | +2.21(+0.80%) |
Apr 26, 2022 | 279.76 | 283.70 | 276.45 | 276.48 | 2,216,379 | -2.32(-0.83%) |
Apr 25, 2022 | 272.50 | 279.53 | 270.62 | 278.80 | 2,465,239 | +6.32(+2.32%) |
Apr 22, 2022 | 282.81 | 283.12 | 272.15 | 272.48 | 2,843,355 | -10.64(-3.76%) |
Apr 21, 2022 | 286.35 | 286.87 | 280.23 | 283.11 | 2,778,543 | -3.24(-1.13%) |
Apr 20, 2022 | 290.36 | 292.29 | 285.74 | 286.35 | 2,668,509 | -4.00(-1.38%) |
Apr 19, 2022 | 291.71 | 292.96 | 287.21 | 290.35 | 2,068,479 | -1.77(-0.61%) |
Apr 18, 2022 | 294.31 | 295.28 | 290.14 | 292.12 | 1,617,591 | -2.97(-1.01%) |
Apr 14, 2022 | 296.93 | 297.64 | 293.45 | 295.09 | 1,941,676 | -0.79(-0.27%) |
Apr 13, 2022 | 300.38 | 301.38 | 293.67 | 295.88 | 2,586,435 | -5.29(-1.76%) |
Apr 12, 2022 | 299.70 | 302.66 | 297.35 | 301.17 | 2,749,924 | -0.86(-0.28%) |
Apr 11, 2022 | 306.06 | 306.72 | 301.14 | 302.03 | 2,227,509 | -2.67(-0.88%) |
Apr 08, 2022 | 301.09 | 305.37 | 301.04 | 304.70 | 3,094,111 | +3.19(+1.06%) |
Apr 07, 2022 | 298.16 | 306.95 | 298.16 | 301.51 | 4,368,215 | +2.53(+0.85%) |
Apr 06, 2022 | 289.45 | 299.68 | 288.15 | 298.98 | 4,779,905 | +13.05(+4.56%) |
Apr 05, 2022 | 285.17 | 289.19 | 282.61 | 285.93 | 2,378,024 | +1.05(+0.37%) |
Apr 04, 2022 | 286.18 | 288.36 | 284.42 | 284.88 | 3,083,357 | -1.22(-0.43%) |
Apr 01, 2022 | 279.73 | 286.56 | 277.63 | 286.10 | 3,136,542 | +6.16(+2.20%) |
Mar 31, 2022 | 282.88 | 285.25 | 279.50 | 279.94 | 3,305,481 | -3.44(-1.21%) |
Mar 30, 2022 | 284.06 | 285.73 | 281.53 | 283.38 | 2,271,070 | +1.47(+0.52%) |
Mar 29, 2022 | 285.48 | 286.56 | 281.13 | 281.92 | 2,861,727 | -3.20(-1.12%) |
Mar 28, 2022 | 284.79 | 285.89 | 281.84 | 285.12 | 2,245,213 | +2.58(+0.91%) |
Mar 25, 2022 | 282.03 | 285.11 | 280.15 | 282.53 | 2,455,150 | +1.30(+0.46%) |
Mar 24, 2022 | 279.87 | 282.37 | 278.27 | 281.23 | 2,467,784 | +3.42(+1.23%) |
Mar 23, 2022 | 278.04 | 281.71 | 276.99 | 277.81 | 3,221,653 | -0.81(-0.29%) |
Mar 22, 2022 | 283.17 | 284.04 | 277.03 | 278.62 | 3,898,806 | -4.52(-1.60%) |
Mar 21, 2022 | 281.30 | 288.70 | 281.30 | 283.14 | 3,574,861 | +1.96(+0.70%) |
Mar 18, 2022 | 279.43 | 284.81 | 278.47 | 281.19 | 4,662,555 | +2.08(+0.75%) |
Mar 17, 2022 | 270.79 | 279.47 | 270.25 | 279.10 | 3,344,694 | +8.87(+3.28%) |
Mar 16, 2022 | 271.62 | 272.36 | 266.88 | 270.24 | 3,217,666 | +0.96(+0.36%) |
Mar 15, 2022 | 263.81 | 270.28 | 263.81 | 269.28 | 4,497,474 | +6.31(+2.40%) |
Mar 14, 2022 | 262.95 | 264.82 | 261.32 | 262.96 | 2,776,119 | +2.64(+1.01%) |
Mar 11, 2022 | 259.12 | 265.62 | 259.12 | 260.32 | 2,526,327 | +0.27(+0.10%) |
Mar 10, 2022 | 256.94 | 261.72 | 256.94 | 260.05 | 2,861,372 | +3.16(+1.23%) |
Mar 09, 2022 | 257.39 | 261.78 | 256.19 | 256.89 | 3,033,612 | +2.80(+1.10%) |
Mar 08, 2022 | 254.10 | 259.35 | 253.10 | 254.10 | 3,562,505 | -1.67(-0.65%) |
Mar 07, 2022 | 254.03 | 257.71 | 252.07 | 255.77 | 3,145,363 | -1.20(-0.47%) |
Mar 04, 2022 | 250.46 | 257.54 | 249.79 | 256.97 | 3,577,454 | +4.13(+1.64%) |
Mar 03, 2022 | 249.11 | 253.75 | 248.68 | 252.84 | 3,226,062 | +4.37(+1.76%) |
Mar 02, 2022 | 244.27 | 250.72 | 243.47 | 248.47 | 2,508,295 | +4.56(+1.87%) |