Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 339.22 | 340.36 | 323.51 | 338.52 | 1,433,215 | -1.83(-0.54%) |
May 27, 2022 | 323.02 | 343.20 | 323.00 | 340.35 | 829,494 | +17.49(+5.42%) |
May 26, 2022 | 304.04 | 324.44 | 302.71 | 322.86 | 713,080 | +17.38(+5.69%) |
May 25, 2022 | 304.29 | 312.77 | 295.73 | 305.48 | 834,169 | -3.39(-1.10%) |
May 24, 2022 | 305.00 | 312.38 | 292.51 | 308.87 | 850,716 | -5.79(-1.84%) |
May 23, 2022 | 317.97 | 327.91 | 310.68 | 314.66 | 723,635 | -5.73(-1.79%) |
May 20, 2022 | 329.91 | 335.00 | 318.42 | 320.39 | 1,491,315 | -6.59(-2.02%) |
May 19, 2022 | 311.00 | 336.66 | 309.99 | 326.98 | 844,503 | +13.98(+4.47%) |
May 18, 2022 | 305.03 | 315.12 | 304.00 | 313.00 | 831,026 | +0.33(+0.11%) |
May 17, 2022 | 317.89 | 319.82 | 309.19 | 312.67 | 529,699 | +1.87(+0.60%) |
May 16, 2022 | 315.26 | 318.26 | 305.82 | 310.80 | 546,645 | -8.45(-2.65%) |
May 13, 2022 | 298.02 | 323.70 | 298.02 | 319.25 | 579,590 | +24.75(+8.40%) |
May 12, 2022 | 286.89 | 307.88 | 282.28 | 294.50 | 883,501 | -1.56(-0.53%) |
May 11, 2022 | 312.53 | 327.88 | 295.03 | 296.06 | 723,150 | -23.56(-7.37%) |
May 10, 2022 | 321.70 | 325.93 | 300.45 | 319.62 | 739,140 | +1.73(+0.54%) |
May 09, 2022 | 333.84 | 338.76 | 301.00 | 317.89 | 1,774,478 | -29.11(-8.39%) |
May 06, 2022 | 352.02 | 362.26 | 335.91 | 347.00 | 1,625,511 | +1.00(+0.29%) |
May 05, 2022 | 340.68 | 364.65 | 333.27 | 346.00 | 2,603,465 | +33.40(+10.68%) |
May 04, 2022 | 295.32 | 316.80 | 286.25 | 312.60 | 1,294,406 | +15.60(+5.25%) |
May 03, 2022 | 286.15 | 305.24 | 286.15 | 297.00 | 1,173,444 | +8.50(+2.95%) |
May 02, 2022 | 268.21 | 288.79 | 265.38 | 288.50 | 1,030,759 | +23.51(+8.87%) |
Apr 29, 2022 | 278.70 | 282.87 | 263.66 | 264.99 | 535,937 | -16.01(-5.70%) |
Apr 28, 2022 | 273.68 | 285.26 | 264.27 | 281.00 | 537,281 | +14.18(+5.31%) |
Apr 27, 2022 | 266.96 | 276.96 | 260.68 | 266.82 | 490,911 | +1.84(+0.69%) |
Apr 26, 2022 | 278.30 | 280.00 | 263.74 | 264.98 | 536,086 | -15.09(-5.39%) |
Apr 25, 2022 | 271.18 | 280.67 | 270.43 | 280.07 | 487,770 | +3.31(+1.20%) |
Apr 22, 2022 | 285.29 | 286.21 | 275.75 | 276.76 | 756,072 | -10.08(-3.51%) |
Apr 21, 2022 | 298.30 | 302.00 | 285.40 | 286.84 | 493,677 | -2.77(-0.96%) |
Apr 20, 2022 | 301.48 | 303.70 | 286.93 | 289.61 | 568,800 | -8.37(-2.81%) |
Apr 19, 2022 | 281.71 | 299.50 | 280.00 | 297.98 | 619,115 | +16.78(+5.97%) |
Apr 18, 2022 | 286.37 | 290.21 | 276.51 | 281.20 | 610,836 | -8.86(-3.05%) |
Apr 14, 2022 | 308.15 | 312.79 | 289.26 | 290.06 | 664,714 | -17.93(-5.82%) |
Apr 13, 2022 | 298.67 | 312.98 | 291.24 | 307.99 | 654,979 | +9.86(+3.31%) |
Apr 12, 2022 | 304.56 | 313.38 | 293.23 | 298.13 | 614,689 | -7.24(-2.37%) |
Apr 11, 2022 | 310.00 | 312.00 | 298.72 | 305.37 | 919,613 | -3.32(-1.08%) |
Apr 08, 2022 | 283.56 | 321.21 | 280.00 | 308.69 | 1,595,616 | +28.40(+10.13%) |
Apr 07, 2022 | 273.00 | 285.57 | 272.12 | 280.29 | 530,249 | +4.82(+1.75%) |
Apr 06, 2022 | 276.01 | 280.84 | 269.89 | 275.47 | 579,083 | -6.92(-2.45%) |
Apr 05, 2022 | 294.05 | 294.22 | 274.74 | 282.39 | 798,365 | -15.55(-5.22%) |
Apr 04, 2022 | 291.47 | 298.61 | 286.42 | 297.94 | 602,263 | +10.90(+3.80%) |
Apr 01, 2022 | 297.37 | 303.83 | 285.85 | 287.04 | 701,908 | -9.57(-3.23%) |
Mar 31, 2022 | 294.66 | 311.86 | 291.47 | 296.61 | 1,184,978 | +3.61(+1.23%) |
Mar 30, 2022 | 298.33 | 298.50 | 290.51 | 293.00 | 875,129 | -14.05(-4.58%) |
Mar 29, 2022 | 308.00 | 330.00 | 299.87 | 307.05 | 1,985,122 | +31.86(+11.58%) |
Mar 28, 2022 | 270.00 | 279.98 | 264.10 | 275.19 | 1,263,172 | +8.44(+3.16%) |
Mar 25, 2022 | 291.85 | 291.85 | 260.11 | 266.75 | 1,227,051 | -21.30(-7.39%) |
Mar 24, 2022 | 304.00 | 305.40 | 285.86 | 288.05 | 1,820,315 | -18.60(-6.07%) |
Mar 23, 2022 | 298.86 | 308.00 | 294.79 | 306.65 | 1,785,755 | +3.11(+1.02%) |
Mar 22, 2022 | 283.39 | 304.45 | 283.39 | 303.54 | 1,135,283 | +19.49(+6.86%) |
Mar 21, 2022 | 293.41 | 295.50 | 277.08 | 284.05 | 1,890,390 | -10.42(-3.54%) |
Mar 18, 2022 | 273.23 | 300.22 | 271.84 | 294.47 | 2,817,871 | +21.28(+7.79%) |
Mar 17, 2022 | 270.47 | 275.71 | 261.97 | 273.19 | 1,484,379 | -8.53(-3.03%) |
Mar 16, 2022 | 233.51 | 284.50 | 232.30 | 281.72 | 3,724,284 | +56.68(+25.19%) |
Mar 15, 2022 | 216.93 | 228.61 | 210.92 | 225.04 | 2,451,167 | +5.04(+2.29%) |
Mar 14, 2022 | 198.48 | 221.28 | 198.48 | 220.00 | 2,142,715 | +19.86(+9.92%) |
Mar 11, 2022 | 196.78 | 207.84 | 189.31 | 200.14 | 1,613,789 | +11.38(+6.03%) |
Mar 10, 2022 | 195.14 | 184.51 | 188.76 | 1,226,922 | -9.65(-4.86%) | |
Mar 09, 2022 | 200.48 | 200.93 | 187.16 | 198.41 | 2,246,891 | +11.66(+6.24%) |
Mar 08, 2022 | 175.32 | 193.72 | 168.59 | 186.75 | 3,329,193 | +11.95(+6.84%) |
Mar 07, 2022 | 201.11 | 201.11 | 174.59 | 174.80 | 2,702,139 | -23.72(-11.95%) |
Mar 04, 2022 | 211.01 | 219.68 | 197.06 | 198.52 | 1,556,627 | -14.46(-6.79%) |
Mar 03, 2022 | 246.96 | 252.00 | 210.76 | 212.98 | 2,550,064 | -32.19(-13.13%) |
Mar 02, 2022 | 218.08 | 251.99 | 217.21 | 245.17 | 3,140,157 | +33.96(+16.08%) |