Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 307.46 | 312.88 | 306.18 | 310.16 | 2,869,451 | +0.26(+0.08%) |
May 27, 2022 | 308.18 | 309.99 | 304.82 | 309.90 | 2,233,662 | +4.67(+1.53%) |
May 26, 2022 | 300.20 | 307.00 | 299.90 | 305.23 | 2,587,186 | +8.23(+2.77%) |
May 25, 2022 | 293.56 | 299.55 | 292.36 | 297.00 | 2,045,483 | +0.90(+0.30%) |
May 24, 2022 | 297.42 | 297.85 | 289.01 | 296.10 | 1,982,688 | -2.51(-0.84%) |
May 23, 2022 | 294.94 | 303.54 | 293.39 | 298.61 | 2,812,337 | +9.25(+3.20%) |
May 20, 2022 | 293.56 | 294.82 | 282.39 | 289.36 | 2,320,345 | -1.32(-0.45%) |
May 19, 2022 | 286.55 | 292.37 | 286.14 | 290.68 | 2,235,777 | +1.39(+0.48%) |
May 18, 2022 | 291.43 | 295.07 | 287.55 | 289.29 | 2,155,214 | -5.88(-1.99%) |
May 17, 2022 | 292.25 | 296.45 | 290.61 | 295.18 | 2,221,806 | +8.99(+3.14%) |
May 16, 2022 | 288.56 | 289.05 | 283.46 | 286.19 | 1,663,453 | -3.35(-1.16%) |
May 13, 2022 | 286.37 | 292.03 | 286.31 | 289.54 | 2,282,213 | +7.15(+2.53%) |
May 12, 2022 | 282.95 | 285.67 | 277.19 | 282.39 | 3,611,984 | -2.02(-0.71%) |
May 11, 2022 | 287.72 | 293.24 | 283.89 | 284.41 | 2,459,588 | -3.31(-1.15%) |
May 10, 2022 | 294.00 | 297.23 | 283.56 | 287.72 | 2,967,032 | -3.61(-1.24%) |
May 09, 2022 | 291.36 | 295.93 | 287.64 | 291.33 | 3,448,218 | -3.84(-1.30%) |
May 06, 2022 | 294.53 | 295.88 | 288.66 | 295.17 | 2,518,801 | -0.10(-0.04%) |
May 05, 2022 | 302.28 | 302.45 | 291.14 | 295.27 | 2,779,749 | -10.41(-3.41%) |
May 04, 2022 | 297.88 | 306.34 | 294.42 | 305.69 | 2,787,771 | +8.91(+3.00%) |
May 03, 2022 | 293.81 | 301.36 | 293.62 | 296.77 | 2,762,603 | +4.00(+1.37%) |
May 02, 2022 | 288.43 | 293.67 | 285.03 | 292.77 | 3,146,402 | +4.65(+1.61%) |
Apr 29, 2022 | 299.21 | 300.94 | 287.39 | 288.12 | 3,325,453 | -12.19(-4.06%) |
Apr 28, 2022 | 299.09 | 301.20 | 294.40 | 300.31 | 2,309,623 | +4.89(+1.65%) |
Apr 27, 2022 | 294.39 | 301.09 | 294.39 | 295.42 | 2,617,845 | +0.10(+0.04%) |
Apr 26, 2022 | 299.88 | 303.32 | 295.02 | 295.32 | 2,959,260 | -7.83(-2.58%) |
Apr 25, 2022 | 298.39 | 303.85 | 294.96 | 303.15 | 3,279,908 | +1.56(+0.52%) |
Apr 22, 2022 | 313.42 | 313.60 | 301.31 | 301.59 | 3,313,563 | -13.70(-4.35%) |
Apr 21, 2022 | 324.76 | 327.60 | 314.41 | 315.30 | 3,283,655 | -6.38(-1.98%) |
Apr 20, 2022 | 318.88 | 325.29 | 318.31 | 321.67 | 3,230,292 | +4.82(+1.52%) |
Apr 19, 2022 | 311.68 | 318.03 | 311.68 | 316.85 | 2,939,394 | +5.72(+1.84%) |
Apr 18, 2022 | 302.42 | 313.75 | 302.42 | 311.13 | 3,872,220 | +7.77(+2.56%) |
Apr 14, 2022 | 309.80 | 314.10 | 300.89 | 303.36 | 5,790,100 | -0.31(-0.10%) |
Apr 13, 2022 | 297.85 | 304.29 | 296.83 | 303.67 | 3,201,737 | +2.07(+0.69%) |
Apr 12, 2022 | 303.39 | 308.52 | 299.93 | 301.60 | 2,507,217 | -0.92(-0.31%) |
Apr 11, 2022 | 302.38 | 310.20 | 300.89 | 302.52 | 2,911,369 | -0.60(-0.20%) |
Apr 08, 2022 | 295.75 | 305.28 | 295.21 | 303.12 | 3,492,741 | +6.83(+2.30%) |
Apr 07, 2022 | 297.09 | 297.88 | 290.68 | 296.29 | 3,774,606 | -1.99(-0.67%) |
Apr 06, 2022 | 301.81 | 302.39 | 297.80 | 298.28 | 3,339,917 | -7.26(-2.38%) |
Apr 05, 2022 | 308.75 | 311.00 | 305.09 | 305.54 | 2,728,702 | -4.01(-1.29%) |
Apr 04, 2022 | 311.24 | 313.00 | 307.34 | 309.55 | 2,725,176 | -1.90(-0.61%) |
Apr 01, 2022 | 314.95 | 315.16 | 308.95 | 311.45 | 2,592,149 | +0.11(+0.04%) |
Mar 31, 2022 | 317.02 | 317.37 | 311.33 | 311.33 | 2,790,588 | -5.18(-1.64%) |
Mar 30, 2022 | 319.73 | 320.54 | 314.66 | 316.51 | 2,809,597 | -3.84(-1.20%) |
Mar 29, 2022 | 323.00 | 324.44 | 317.59 | 320.35 | 2,529,707 | +4.11(+1.30%) |
Mar 28, 2022 | 318.93 | 319.26 | 312.66 | 316.24 | 2,313,900 | -2.06(-0.65%) |
Mar 25, 2022 | 318.25 | 322.40 | 316.41 | 318.30 | 1,676,710 | +1.19(+0.37%) |
Mar 24, 2022 | 317.31 | 318.31 | 315.30 | 317.12 | 2,061,236 | +0.58(+0.18%) |
Mar 23, 2022 | 320.67 | 321.45 | 316.08 | 316.53 | 2,328,954 | -6.98(-2.16%) |
Mar 22, 2022 | 322.75 | 326.56 | 320.79 | 323.51 | 3,015,197 | +3.78(+1.18%) |
Mar 21, 2022 | 325.63 | 326.61 | 317.98 | 319.73 | 3,605,940 | -6.02(-1.85%) |
Mar 18, 2022 | 319.61 | 327.05 | 318.12 | 325.75 | 6,227,089 | +1.99(+0.61%) |
Mar 17, 2022 | 318.19 | 324.06 | 315.86 | 323.76 | 2,548,602 | +2.37(+0.74%) |
Mar 16, 2022 | 316.02 | 321.93 | 315.26 | 321.39 | 3,676,428 | +10.94(+3.52%) |
Mar 15, 2022 | 308.48 | 313.03 | 306.37 | 310.45 | 2,269,713 | +3.94(+1.29%) |
Mar 14, 2022 | 310.50 | 312.77 | 304.54 | 306.51 | 2,483,509 | -1.91(-0.62%) |
Mar 11, 2022 | 315.36 | 317.47 | 308.14 | 308.41 | 2,771,032 | -2.74(-0.88%) |
Mar 10, 2022 | 309.00 | 312.98 | 306.30 | 311.15 | 2,366,156 | -3.48(-1.11%) |
Mar 09, 2022 | 312.82 | 318.28 | 311.27 | 314.63 | 3,389,365 | +11.52(+3.80%) |
Mar 08, 2022 | 304.17 | 311.77 | 300.44 | 303.10 | 3,811,114 | -0.49(-0.16%) |
Mar 07, 2022 | 308.24 | 309.15 | 302.61 | 303.59 | 3,910,259 | -7.34(-2.36%) |
Mar 04, 2022 | 308.41 | 311.86 | 305.58 | 310.93 | 3,493,423 | -3.54(-1.12%) |
Mar 03, 2022 | 319.61 | 322.09 | 311.36 | 314.47 | 2,533,107 | -2.79(-0.88%) |
Mar 02, 2022 | 312.75 | 318.79 | 308.79 | 317.26 | 3,677,828 | +7.71(+2.49%) |