Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 350.69 | 352.35 | 343.13 | 343.81 | 9,198,134 | -10.98(-3.09%) |
May 27, 2022 | 348.50 | 355.38 | 348.50 | 354.79 | 2,213,703 | +8.04(+2.32%) |
May 26, 2022 | 343.97 | 348.62 | 341.88 | 346.75 | 2,081,801 | +5.57(+1.63%) |
May 25, 2022 | 343.31 | 345.78 | 339.45 | 341.18 | 2,883,782 | -3.15(-0.91%) |
May 24, 2022 | 340.49 | 345.69 | 338.90 | 344.33 | 2,088,164 | +0.34(+0.10%) |
May 23, 2022 | 337.16 | 346.77 | 335.90 | 343.99 | 2,805,573 | +7.95(+2.37%) |
May 20, 2022 | 330.26 | 336.48 | 327.81 | 336.04 | 3,490,222 | +10.16(+3.12%) |
May 19, 2022 | 320.38 | 328.94 | 318.81 | 325.88 | 2,630,852 | +1.91(+0.59%) |
May 18, 2022 | 326.22 | 329.34 | 323.25 | 323.97 | 2,575,658 | -8.99(-2.70%) |
May 17, 2022 | 335.82 | 336.33 | 329.48 | 332.96 | 2,190,154 | +3.85(+1.17%) |
May 16, 2022 | 327.13 | 331.29 | 324.75 | 329.11 | 2,637,181 | -1.46(-0.44%) |
May 13, 2022 | 329.05 | 334.72 | 326.36 | 330.57 | 2,865,121 | +7.06(+2.18%) |
May 12, 2022 | 316.95 | 326.08 | 316.20 | 323.52 | 3,317,199 | +3.78(+1.18%) |
May 11, 2022 | 318.67 | 327.94 | 317.05 | 319.74 | 3,044,663 | -2.14(-0.66%) |
May 10, 2022 | 327.51 | 330.08 | 316.66 | 321.88 | 3,015,794 | -0.76(-0.24%) |
May 09, 2022 | 331.11 | 336.14 | 321.81 | 322.64 | 4,233,763 | -16.67(-4.91%) |
May 06, 2022 | 340.36 | 340.36 | 331.67 | 339.32 | 3,417,427 | -1.12(-0.33%) |
May 05, 2022 | 353.51 | 353.70 | 337.57 | 340.44 | 4,332,924 | -17.10(-4.78%) |
May 04, 2022 | 350.15 | 358.17 | 341.19 | 357.53 | 3,792,919 | +4.60(+1.30%) |
May 03, 2022 | 360.21 | 365.08 | 350.30 | 352.93 | 2,819,617 | -7.55(-2.09%) |
May 02, 2022 | 357.22 | 364.71 | 353.56 | 360.48 | 3,923,073 | -9.01(-2.44%) |
Apr 29, 2022 | 375.21 | 380.05 | 368.37 | 369.49 | 2,150,291 | -9.86(-2.60%) |
Apr 28, 2022 | 377.48 | 381.95 | 372.73 | 379.35 | 1,722,206 | +5.80(+1.55%) |
Apr 27, 2022 | 369.74 | 377.56 | 369.74 | 373.55 | 1,967,330 | +5.04(+1.37%) |
Apr 26, 2022 | 373.17 | 377.05 | 367.73 | 368.50 | 1,720,552 | -5.61(-1.50%) |
Apr 25, 2022 | 370.22 | 374.30 | 366.72 | 374.12 | 2,239,474 | +1.53(+0.41%) |
Apr 22, 2022 | 381.28 | 382.26 | 372.25 | 372.59 | 1,782,470 | -10.96(-2.86%) |
Apr 21, 2022 | 391.79 | 395.96 | 381.99 | 383.55 | 1,567,269 | -6.30(-1.62%) |
Apr 20, 2022 | 390.39 | 395.26 | 389.35 | 389.85 | 1,802,214 | +1.86(+0.48%) |
Apr 19, 2022 | 384.04 | 389.71 | 382.54 | 387.99 | 1,905,125 | +4.70(+1.23%) |
Apr 18, 2022 | 379.29 | 384.30 | 378.68 | 383.28 | 1,235,535 | +2.91(+0.77%) |
Apr 14, 2022 | 390.79 | 392.71 | 379.79 | 380.37 | 2,450,612 | -8.56(-2.20%) |
Apr 13, 2022 | 388.62 | 391.47 | 383.48 | 388.93 | 2,504,847 | -0.98(-0.25%) |
Apr 12, 2022 | 398.40 | 399.35 | 388.71 | 389.91 | 2,268,472 | -8.15(-2.05%) |
Apr 11, 2022 | 403.57 | 404.75 | 393.99 | 398.05 | 1,494,207 | -7.34(-1.81%) |
Apr 08, 2022 | 406.33 | 408.07 | 403.12 | 405.39 | 1,082,090 | -1.87(-0.46%) |
Apr 07, 2022 | 401.68 | 408.60 | 400.48 | 407.26 | 2,213,914 | +4.03(+1.00%) |
Apr 06, 2022 | 399.94 | 405.31 | 398.68 | 403.23 | 1,587,782 | -0.98(-0.24%) |
Apr 05, 2022 | 404.26 | 408.23 | 402.51 | 404.21 | 1,287,667 | -2.38(-0.58%) |
Apr 04, 2022 | 402.33 | 409.59 | 400.46 | 406.58 | 1,651,316 | +6.30(+1.57%) |
Apr 01, 2022 | 402.34 | 402.36 | 398.08 | 400.28 | 1,754,634 | -2.26(-0.56%) |
Mar 31, 2022 | 414.63 | 415.65 | 402.53 | 402.54 | 2,460,706 | -8.61(-2.09%) |
Mar 30, 2022 | 408.63 | 411.61 | 407.93 | 411.14 | 2,135,921 | +1.47(+0.36%) |
Mar 29, 2022 | 411.98 | 412.98 | 407.24 | 409.67 | 1,556,321 | +2.89(+0.71%) |
Mar 28, 2022 | 406.63 | 409.83 | 402.59 | 406.78 | 2,577,962 | +1.01(+0.25%) |
Mar 25, 2022 | 401.33 | 406.14 | 400.29 | 405.77 | 2,114,186 | +5.69(+1.42%) |
Mar 24, 2022 | 401.98 | 402.97 | 398.43 | 400.07 | 2,106,033 | +1.92(+0.48%) |
Mar 23, 2022 | 403.99 | 405.17 | 397.29 | 398.15 | 2,185,928 | -8.41(-2.07%) |
Mar 22, 2022 | 398.89 | 408.77 | 397.99 | 406.56 | 2,384,624 | +9.34(+2.35%) |
Mar 21, 2022 | 398.03 | 400.39 | 394.37 | 397.22 | 2,249,832 | -5.08(-1.26%) |
Mar 18, 2022 | 396.64 | 404.32 | 395.93 | 402.30 | 2,912,431 | +7.14(+1.81%) |
Mar 17, 2022 | 384.21 | 395.46 | 384.21 | 395.16 | 2,438,959 | +10.24(+2.66%) |
Mar 16, 2022 | 382.66 | 389.00 | 376.92 | 384.92 | 2,131,918 | +4.75(+1.25%) |
Mar 15, 2022 | 373.86 | 381.12 | 368.43 | 380.17 | 2,014,759 | +10.20(+2.76%) |
Mar 14, 2022 | 376.38 | 379.14 | 366.23 | 369.98 | 2,606,663 | -2.63(-0.71%) |
Mar 11, 2022 | 377.83 | 381.40 | 372.21 | 372.61 | 2,294,832 | -3.01(-0.80%) |
Mar 10, 2022 | 374.18 | 378.55 | 366.88 | 375.62 | 2,819,871 | -8.60(-2.24%) |
Mar 09, 2022 | 393.92 | 394.62 | 383.70 | 384.22 | 3,091,785 | +3.32(+0.87%) |
Mar 08, 2022 | 376.99 | 388.41 | 373.39 | 380.90 | 3,764,038 | +2.44(+0.65%) |
Mar 07, 2022 | 399.25 | 400.39 | 377.51 | 378.46 | 4,302,118 | -21.50(-5.38%) |
Mar 04, 2022 | 392.43 | 400.76 | 389.86 | 399.96 | 3,648,516 | +6.92(+1.76%) |
Mar 03, 2022 | 391.33 | 401.18 | 383.86 | 393.04 | 4,442,576 | +1.35(+0.35%) |
Mar 02, 2022 | 386.66 | 398.99 | 384.68 | 391.68 | 5,908,628 | +8.38(+2.19%) |