Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 298.72 | 299.79 | 293.72 | 295.24 | 2,945,107 | -5.80(-1.93%) |
May 27, 2022 | 296.07 | 301.10 | 295.54 | 301.03 | 584,479 | +7.88(+2.69%) |
May 26, 2022 | 287.71 | 294.55 | 287.11 | 293.15 | 680,898 | +7.29(+2.55%) |
May 25, 2022 | 284.37 | 288.76 | 283.31 | 285.86 | 823,163 | -0.87(-0.30%) |
May 24, 2022 | 287.85 | 289.31 | 283.00 | 286.73 | 778,912 | -2.22(-0.77%) |
May 23, 2022 | 285.87 | 290.00 | 282.37 | 288.95 | 731,684 | +5.76(+2.03%) |
May 20, 2022 | 280.99 | 283.25 | 275.87 | 283.19 | 1,538,242 | +6.37(+2.30%) |
May 19, 2022 | 272.09 | 278.06 | 271.26 | 276.82 | 1,666,277 | +2.80(+1.02%) |
May 18, 2022 | 282.09 | 282.22 | 273.17 | 274.02 | 850,989 | -11.97(-4.19%) |
May 17, 2022 | 285.62 | 287.11 | 282.31 | 286.00 | 901,327 | +4.98(+1.77%) |
May 16, 2022 | 280.53 | 283.29 | 275.62 | 281.01 | 984,439 | -1.17(-0.42%) |
May 13, 2022 | 283.51 | 286.48 | 279.28 | 282.19 | 1,269,285 | +3.29(+1.18%) |
May 12, 2022 | 271.48 | 280.05 | 270.30 | 278.89 | 947,515 | +3.33(+1.21%) |
May 11, 2022 | 276.68 | 281.32 | 273.92 | 275.56 | 972,837 | -2.79(-1.00%) |
May 10, 2022 | 279.95 | 282.51 | 274.91 | 278.36 | 1,208,640 | -0.58(-0.21%) |
May 09, 2022 | 289.02 | 290.81 | 277.79 | 278.93 | 1,292,009 | -14.46(-4.93%) |
May 06, 2022 | 292.71 | 295.47 | 288.46 | 293.40 | 1,087,162 | -3.49(-1.17%) |
May 05, 2022 | 306.33 | 307.62 | 294.10 | 296.88 | 1,277,645 | -13.09(-4.22%) |
May 04, 2022 | 303.89 | 311.14 | 295.54 | 309.97 | 1,370,094 | +7.80(+2.58%) |
May 03, 2022 | 292.39 | 303.12 | 292.04 | 302.17 | 1,662,774 | +8.10(+2.75%) |
May 02, 2022 | 281.28 | 298.59 | 280.28 | 294.07 | 3,069,505 | -14.99(-4.85%) |
Apr 29, 2022 | 316.25 | 318.32 | 308.18 | 309.06 | 1,317,646 | -9.88(-3.10%) |
Apr 28, 2022 | 315.93 | 320.59 | 310.39 | 318.94 | 790,361 | +6.94(+2.23%) |
Apr 27, 2022 | 309.71 | 317.02 | 309.71 | 312.00 | 999,936 | +0.48(+0.15%) |
Apr 26, 2022 | 315.55 | 317.88 | 310.77 | 311.52 | 996,671 | -6.36(-2.00%) |
Apr 25, 2022 | 312.50 | 318.10 | 309.92 | 317.88 | 1,409,999 | +3.02(+0.96%) |
Apr 22, 2022 | 318.36 | 322.17 | 314.54 | 314.86 | 1,087,965 | -7.32(-2.27%) |
Apr 21, 2022 | 328.83 | 330.63 | 321.70 | 322.19 | 794,879 | -5.00(-1.53%) |
Apr 20, 2022 | 327.80 | 331.32 | 326.12 | 327.19 | 550,388 | +1.46(+0.45%) |
Apr 19, 2022 | 319.58 | 326.31 | 318.99 | 325.72 | 969,570 | +5.19(+1.62%) |
Apr 18, 2022 | 319.83 | 322.84 | 318.71 | 320.54 | 659,355 | -0.17(-0.05%) |
Apr 14, 2022 | 326.17 | 327.52 | 320.17 | 320.70 | 991,907 | -5.14(-1.58%) |
Apr 13, 2022 | 322.93 | 325.96 | 318.70 | 325.84 | 825,780 | +1.48(+0.46%) |
Apr 12, 2022 | 326.89 | 329.50 | 322.85 | 324.35 | 634,774 | -2.18(-0.67%) |
Apr 11, 2022 | 331.67 | 332.33 | 324.67 | 326.53 | 1,195,331 | -8.12(-2.43%) |
Apr 08, 2022 | 334.14 | 338.10 | 333.16 | 334.66 | 670,987 | -0.67(-0.20%) |
Apr 07, 2022 | 332.50 | 336.85 | 330.23 | 335.33 | 631,264 | +2.22(+0.67%) |
Apr 06, 2022 | 331.96 | 335.69 | 330.29 | 333.11 | 875,854 | -1.32(-0.39%) |
Apr 05, 2022 | 333.63 | 336.80 | 332.74 | 334.43 | 679,904 | +0.08(+0.02%) |
Apr 04, 2022 | 332.53 | 336.38 | 332.27 | 334.35 | 783,501 | +2.00(+0.60%) |
Apr 01, 2022 | 329.45 | 333.15 | 328.09 | 332.35 | 673,095 | +2.85(+0.87%) |
Mar 31, 2022 | 333.08 | 337.11 | 329.50 | 329.50 | 1,057,081 | -0.89(-0.27%) |
Mar 30, 2022 | 332.34 | 333.04 | 329.25 | 330.39 | 705,794 | -1.27(-0.38%) |
Mar 29, 2022 | 332.45 | 334.75 | 329.23 | 331.66 | 527,243 | +3.77(+1.15%) |
Mar 28, 2022 | 323.44 | 328.10 | 323.20 | 327.89 | 659,681 | +5.13(+1.59%) |
Mar 25, 2022 | 323.22 | 323.90 | 320.28 | 322.76 | 519,737 | +0.99(+0.31%) |
Mar 24, 2022 | 319.67 | 321.81 | 317.76 | 321.78 | 971,323 | +3.30(+1.04%) |
Mar 23, 2022 | 320.37 | 321.77 | 317.95 | 318.48 | 706,656 | -4.75(-1.47%) |
Mar 22, 2022 | 319.00 | 324.56 | 319.00 | 323.22 | 654,495 | +4.07(+1.28%) |
Mar 21, 2022 | 320.79 | 324.09 | 315.35 | 319.15 | 851,612 | -4.32(-1.33%) |
Mar 18, 2022 | 316.17 | 324.06 | 314.19 | 323.46 | 1,529,719 | +9.18(+2.92%) |
Mar 17, 2022 | 307.52 | 314.29 | 306.98 | 314.29 | 645,912 | +6.81(+2.21%) |
Mar 16, 2022 | 303.30 | 307.70 | 301.44 | 307.48 | 1,858,166 | +7.96(+2.66%) |
Mar 15, 2022 | 299.12 | 300.73 | 295.50 | 299.52 | 958,661 | +5.27(+1.79%) |
Mar 14, 2022 | 298.92 | 301.15 | 292.66 | 294.25 | 892,857 | -3.09(-1.04%) |
Mar 11, 2022 | 306.64 | 308.14 | 297.23 | 297.33 | 1,301,642 | -9.31(-3.03%) |
Mar 10, 2022 | 299.08 | 308.63 | 306.64 | 2,014,419 | -9.09(-2.88%) | |
Mar 09, 2022 | 314.02 | 318.50 | 312.42 | 315.73 | 1,075,035 | +9.09(+2.97%) |
Mar 08, 2022 | 308.53 | 314.48 | 304.43 | 306.64 | 1,046,036 | -0.67(-0.22%) |
Mar 07, 2022 | 318.20 | 320.51 | 307.15 | 307.31 | 1,183,794 | -10.89(-3.42%) |
Mar 04, 2022 | 314.20 | 320.33 | 312.83 | 318.20 | 1,188,619 | +0.92(+0.29%) |
Mar 03, 2022 | 320.29 | 320.95 | 315.56 | 317.28 | 896,591 | -1.06(-0.33%) |
Mar 02, 2022 | 317.62 | 321.70 | 314.79 | 318.35 | 1,002,098 | +3.55(+1.13%) |