Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 324.37 | 327.20 | 320.01 | 323.88 | 68,142 | -1.10(-0.34%) |
May 27, 2022 | 317.89 | 324.98 | 317.89 | 324.98 | 58,817 | +10.80(+3.44%) |
May 26, 2022 | 304.59 | 315.59 | 304.59 | 314.18 | 128,609 | +8.74(+2.86%) |
May 25, 2022 | 298.83 | 307.70 | 298.37 | 305.44 | 46,485 | +5.05(+1.68%) |
May 24, 2022 | 302.69 | 302.69 | 295.69 | 300.40 | 81,689 | -9.04(-2.92%) |
May 23, 2022 | 305.61 | 309.64 | 302.82 | 309.44 | 47,680 | +4.82(+1.58%) |
May 20, 2022 | 308.54 | 308.73 | 295.55 | 304.62 | 60,898 | +0.13(+0.04%) |
May 19, 2022 | 303.17 | 309.39 | 301.76 | 304.50 | 106,387 | -1.06(-0.35%) |
May 18, 2022 | 315.43 | 316.63 | 304.55 | 305.55 | 75,760 | -14.72(-4.59%) |
May 17, 2022 | 317.90 | 320.43 | 313.70 | 320.27 | 104,188 | +9.05(+2.91%) |
May 16, 2022 | 313.67 | 315.58 | 310.14 | 311.21 | 72,343 | -4.62(-1.46%) |
May 13, 2022 | 307.66 | 316.97 | 307.66 | 315.84 | 65,745 | +12.74(+4.20%) |
May 12, 2022 | 298.36 | 306.87 | 296.45 | 303.10 | 258,290 | -0.05(-0.02%) |
May 11, 2022 | 309.77 | 315.11 | 302.68 | 303.15 | 56,388 | -9.44(-3.02%) |
May 10, 2022 | 315.68 | 317.37 | 307.13 | 312.59 | 54,873 | +3.57(+1.16%) |
May 09, 2022 | 316.66 | 318.60 | 307.57 | 309.02 | 69,118 | -14.04(-4.35%) |
May 06, 2022 | 325.12 | 329.15 | 318.53 | 323.06 | 36,274 | -5.06(-1.54%) |
May 05, 2022 | 340.85 | 340.85 | 324.42 | 328.12 | 44,345 | -18.53(-5.35%) |
May 04, 2022 | 335.83 | 347.06 | 328.83 | 346.65 | 37,569 | +11.24(+3.35%) |
May 03, 2022 | 334.61 | 337.56 | 332.94 | 335.41 | 38,428 | +0.27(+0.08%) |
May 02, 2022 | 327.99 | 335.25 | 325.68 | 335.14 | 51,851 | +6.35(+1.93%) |
Apr 29, 2022 | 338.94 | 342.82 | 328.24 | 328.79 | 35,978 | -16.95(-4.90%) |
Apr 28, 2022 | 337.63 | 348.13 | 334.61 | 345.74 | 55,707 | +15.29(+4.63%) |
Apr 27, 2022 | 330.06 | 337.08 | 328.82 | 330.45 | 77,404 | -0.08(-0.02%) |
Apr 26, 2022 | 340.62 | 340.77 | 330.39 | 330.53 | 45,473 | -13.26(-3.86%) |
Apr 25, 2022 | 336.25 | 343.79 | 335.36 | 343.79 | 65,173 | +5.93(+1.75%) |
Apr 22, 2022 | 347.31 | 349.06 | 337.69 | 337.86 | 33,078 | -9.78(-2.81%) |
Apr 21, 2022 | 359.58 | 363.12 | 346.36 | 347.64 | 32,818 | -9.03(-2.53%) |
Apr 20, 2022 | 363.65 | 363.65 | 355.91 | 356.68 | 44,213 | -6.24(-1.72%) |
Apr 19, 2022 | 353.70 | 363.56 | 353.70 | 362.92 | 26,825 | +8.06(+2.27%) |
Apr 18, 2022 | 352.70 | 357.17 | 351.15 | 354.87 | 36,688 | +0.53(+0.15%) |
Apr 14, 2022 | 364.04 | 364.04 | 354.10 | 354.33 | 20,064 | -8.60(-2.37%) |
Apr 13, 2022 | 356.69 | 364.01 | 356.25 | 362.93 | 26,633 | +6.52(+1.83%) |
Apr 12, 2022 | 364.09 | 366.16 | 355.07 | 356.41 | 45,971 | -1.88(-0.52%) |
Apr 11, 2022 | 361.60 | 362.56 | 358.07 | 358.29 | 34,358 | -7.86(-2.15%) |
Apr 08, 2022 | 370.02 | 370.80 | 365.62 | 366.15 | 92,780 | -6.17(-1.66%) |
Apr 07, 2022 | 370.66 | 374.84 | 366.35 | 372.31 | 55,988 | +0.23(+0.06%) |
Apr 06, 2022 | 376.70 | 376.88 | 369.30 | 372.08 | 53,267 | -11.13(-2.91%) |
Apr 05, 2022 | 391.50 | 391.86 | 381.98 | 383.22 | 24,826 | -9.66(-2.46%) |
Apr 04, 2022 | 385.54 | 392.88 | 385.30 | 392.88 | 23,575 | +8.68(+2.26%) |
Apr 01, 2022 | 385.46 | 385.63 | 381.07 | 384.20 | 22,421 | -0.39(-0.10%) |
Mar 31, 2022 | 390.04 | 390.61 | 384.32 | 384.58 | 27,933 | -5.78(-1.48%) |
Mar 30, 2022 | 394.76 | 396.00 | 388.62 | 390.36 | 47,943 | -6.95(-1.75%) |
Mar 29, 2022 | 393.53 | 398.14 | 391.02 | 397.31 | 34,584 | +8.38(+2.16%) |
Mar 28, 2022 | 382.98 | 388.97 | 381.44 | 388.93 | 35,076 | +5.12(+1.33%) |
Mar 25, 2022 | 385.53 | 385.94 | 379.10 | 383.81 | 38,773 | -0.97(-0.25%) |
Mar 24, 2022 | 378.16 | 384.86 | 375.77 | 384.78 | 25,797 | +8.86(+2.36%) |
Mar 23, 2022 | 378.60 | 382.33 | 375.86 | 375.92 | 40,314 | -6.73(-1.76%) |
Mar 22, 2022 | 375.73 | 384.47 | 375.62 | 382.64 | 51,890 | +6.48(+1.72%) |
Mar 21, 2022 | 376.12 | 378.14 | 371.38 | 376.17 | 39,781 | -1.33(-0.35%) |
Mar 18, 2022 | 367.10 | 377.82 | 366.37 | 377.50 | 24,388 | +9.18(+2.49%) |
Mar 17, 2022 | 361.69 | 368.39 | 360.68 | 368.32 | 38,848 | +4.85(+1.33%) |
Mar 16, 2022 | 354.01 | 363.48 | 350.92 | 363.48 | 55,751 | +13.96(+3.99%) |
Mar 15, 2022 | 340.81 | 350.26 | 340.48 | 349.52 | 52,538 | +11.22(+3.32%) |
Mar 14, 2022 | 345.92 | 348.43 | 337.67 | 338.30 | 89,651 | -8.02(-2.32%) |
Mar 11, 2022 | 356.83 | 357.56 | 346.00 | 346.32 | 70,107 | -7.35(-2.08%) |
Mar 10, 2022 | 352.80 | 354.89 | 348.81 | 353.67 | 788,290 | -3.20(-0.90%) |
Mar 09, 2022 | 352.19 | 358.52 | 350.63 | 356.88 | 1,145,296 | +14.19(+4.14%) |
Mar 08, 2022 | 342.41 | 353.10 | 338.00 | 342.69 | 1,064,170 | -0.76(-0.22%) |
Mar 07, 2022 | 357.98 | 358.32 | 343.18 | 343.45 | 55,426 | -15.12(-4.22%) |
Mar 04, 2022 | 363.25 | 364.75 | 356.18 | 358.57 | 21,978 | -6.88(-1.88%) |
Mar 03, 2022 | 375.28 | 375.28 | 363.71 | 365.45 | 31,690 | -7.05(-1.89%) |
Mar 02, 2022 | 367.69 | 373.98 | 365.19 | 372.51 | 25,739 | +6.08(+1.66%) |