Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 268.30 | 270.51 | 264.76 | 267.65 | 38,417,784 | -1.35(-0.50%) |
May 27, 2022 | 264.32 | 269.10 | 263.41 | 269.00 | 27,334,940 | +7.23(+2.76%) |
May 26, 2022 | 258.20 | 262.97 | 257.38 | 261.78 | 25,387,166 | +3.33(+1.29%) |
May 25, 2022 | 254.14 | 260.48 | 253.14 | 258.45 | 28,989,118 | +2.86(+1.12%) |
May 24, 2022 | 253.89 | 257.28 | 249.57 | 255.59 | 29,477,906 | -1.01(-0.40%) |
May 23, 2022 | 251.53 | 257.44 | 249.50 | 256.61 | 33,667,972 | +7.97(+3.20%) |
May 20, 2022 | 253.25 | 254.53 | 242.62 | 248.64 | 40,411,576 | -0.57(-0.23%) |
May 19, 2022 | 249.96 | 253.67 | 247.97 | 249.21 | 33,199,620 | -0.93(-0.37%) |
May 18, 2022 | 258.92 | 259.51 | 248.85 | 250.14 | 31,970,668 | -11.93(-4.55%) |
May 17, 2022 | 261.37 | 263.56 | 257.79 | 262.07 | 29,401,790 | +5.23(+2.03%) |
May 16, 2022 | 255.32 | 261.09 | 251.23 | 256.85 | 33,106,050 | +0.37(+0.15%) |
May 13, 2022 | 252.77 | 258.36 | 250.81 | 256.47 | 35,570,140 | +5.67(+2.26%) |
May 12, 2022 | 253.10 | 255.25 | 245.57 | 250.81 | 51,927,984 | -5.11(-2.00%) |
May 11, 2022 | 260.95 | 266.53 | 254.69 | 255.91 | 49,822,068 | -8.79(-3.32%) |
May 10, 2022 | 266.86 | 268.88 | 260.35 | 264.70 | 40,040,640 | +4.83(+1.86%) |
May 09, 2022 | 265.25 | 267.51 | 258.63 | 259.87 | 48,793,720 | -9.97(-3.69%) |
May 06, 2022 | 269.91 | 274.28 | 266.44 | 269.84 | 38,464,880 | -2.57(-0.94%) |
May 05, 2022 | 280.46 | 281.25 | 269.50 | 272.41 | 44,027,692 | -12.41(-4.36%) |
May 04, 2022 | 277.56 | 285.70 | 271.81 | 284.82 | 34,201,492 | +8.05(+2.91%) |
May 03, 2022 | 278.91 | 279.07 | 275.16 | 276.76 | 26,443,540 | -2.64(-0.95%) |
May 02, 2022 | 272.77 | 279.87 | 271.30 | 279.41 | 35,772,292 | +6.83(+2.50%) |
Apr 29, 2022 | 283.47 | 284.72 | 271.58 | 272.58 | 37,895,516 | -11.89(-4.18%) |
Apr 28, 2022 | 280.11 | 285.80 | 276.45 | 284.48 | 34,237,576 | +6.30(+2.26%) |
Apr 27, 2022 | 277.08 | 285.79 | 274.19 | 278.18 | 64,604,104 | +12.77(+4.81%) |
Apr 26, 2022 | 272.56 | 273.41 | 265.19 | 265.41 | 47,108,844 | -10.31(-3.74%) |
Apr 25, 2022 | 268.43 | 276.11 | 265.95 | 275.72 | 36,309,000 | +6.57(+2.44%) |
Apr 22, 2022 | 276.67 | 278.16 | 268.51 | 269.15 | 30,156,528 | -6.66(-2.41%) |
Apr 21, 2022 | 283.44 | 288.08 | 275.08 | 275.81 | 29,971,406 | -5.45(-1.94%) |
Apr 20, 2022 | 284.25 | 284.54 | 280.29 | 281.26 | 23,315,400 | +1.04(+0.37%) |
Apr 19, 2022 | 274.41 | 281.08 | 273.45 | 280.22 | 22,732,808 | +4.69(+1.70%) |
Apr 18, 2022 | 273.95 | 277.43 | 273.39 | 275.53 | 21,139,716 | +0.68(+0.25%) |
Apr 14, 2022 | 282.96 | 283.17 | 274.35 | 274.85 | 28,733,490 | -7.65(-2.71%) |
Apr 13, 2022 | 277.70 | 283.44 | 276.29 | 282.50 | 22,301,172 | +5.46(+1.97%) |
Apr 12, 2022 | 284.09 | 285.56 | 275.50 | 277.04 | 31,503,010 | -3.14(-1.12%) |
Apr 11, 2022 | 286.60 | 287.40 | 279.93 | 280.18 | 35,164,944 | -11.50(-3.94%) |
Apr 08, 2022 | 295.09 | 295.76 | 291.01 | 291.69 | 24,803,846 | -4.32(-1.46%) |
Apr 07, 2022 | 291.38 | 298.25 | 291.08 | 296.01 | 31,968,718 | +1.84(+0.62%) |
Apr 06, 2022 | 299.76 | 301.54 | 291.43 | 294.17 | 40,813,040 | -11.18(-3.66%) |
Apr 05, 2022 | 307.69 | 309.26 | 304.36 | 305.35 | 23,600,856 | -4.02(-1.30%) |
Apr 04, 2022 | 304.57 | 309.50 | 304.20 | 309.37 | 24,752,946 | +5.45(+1.79%) |
Apr 01, 2022 | 303.86 | 304.61 | 300.10 | 303.91 | 27,601,888 | +1.09(+0.36%) |
Mar 31, 2022 | 308.31 | 309.53 | 302.41 | 302.82 | 34,088,488 | -5.45(-1.77%) |
Mar 30, 2022 | 308.18 | 310.33 | 306.04 | 308.27 | 28,666,942 | -1.52(-0.49%) |
Mar 29, 2022 | 308.32 | 310.20 | 303.55 | 309.80 | 30,941,246 | +4.63(+1.52%) |
Mar 28, 2022 | 298.91 | 305.27 | 298.91 | 305.17 | 30,121,832 | +6.90(+2.31%) |
Mar 25, 2022 | 299.80 | 300.06 | 293.96 | 298.27 | 22,980,938 | -0.41(-0.14%) |
Mar 24, 2022 | 293.82 | 298.79 | 293.01 | 298.69 | 24,908,508 | +4.60(+1.56%) |
Mar 23, 2022 | 295.16 | 297.83 | 292.42 | 294.09 | 26,171,422 | -4.56(-1.53%) |
Mar 22, 2022 | 294.46 | 299.57 | 293.45 | 298.65 | 28,200,934 | +4.81(+1.64%) |
Mar 21, 2022 | 293.57 | 294.80 | 289.65 | 293.84 | 29,749,000 | -1.25(-0.42%) |
Mar 18, 2022 | 290.11 | 295.64 | 287.52 | 295.08 | 44,176,836 | +5.12(+1.76%) |
Mar 17, 2022 | 288.07 | 290.35 | 284.22 | 289.97 | 31,372,710 | +0.81(+0.28%) |
Mar 16, 2022 | 283.96 | 289.33 | 278.16 | 289.15 | 39,427,664 | +7.11(+2.52%) |
Mar 15, 2022 | 275.36 | 282.70 | 273.76 | 282.04 | 34,843,460 | +10.52(+3.87%) |
Mar 14, 2022 | 275.35 | 280.32 | 270.91 | 271.52 | 31,197,832 | -3.57(-1.30%) |
Mar 11, 2022 | 282.83 | 284.36 | 274.46 | 275.09 | 27,702,776 | -5.42(-1.93%) |
Mar 10, 2022 | 277.98 | 281.50 | 275.59 | 280.51 | 31,160,858 | -2.86(-1.01%) |
Mar 09, 2022 | 278.40 | 284.45 | 275.78 | 283.37 | 35,801,076 | +12.43(+4.59%) |
Mar 08, 2022 | 272.86 | 278.91 | 265.19 | 270.94 | 48,994,748 | -3.01(-1.10%) |
Mar 07, 2022 | 283.39 | 284.53 | 273.57 | 273.95 | 43,870,128 | -10.75(-3.78%) |
Mar 04, 2022 | 289.05 | 290.40 | 282.05 | 284.70 | 32,956,510 | -5.97(-2.05%) |
Mar 03, 2022 | 297.50 | 297.74 | 288.82 | 290.67 | 27,719,618 | -4.18(-1.42%) |
Mar 02, 2022 | 290.10 | 296.11 | 288.47 | 294.85 | 32,429,964 | +5.15(+1.78%) |