Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 274.70 | 276.95 | 270.13 | 271.99 | 3,714,170 | -5.93(-2.13%) |
May 27, 2022 | 270.09 | 277.92 | 269.44 | 277.92 | 1,186,381 | +8.82(+3.28%) |
May 26, 2022 | 264.74 | 270.53 | 262.34 | 269.10 | 1,283,914 | +7.40(+2.83%) |
May 25, 2022 | 261.86 | 265.69 | 259.13 | 261.70 | 937,681 | -2.86(-1.08%) |
May 24, 2022 | 261.47 | 265.79 | 259.37 | 264.56 | 778,160 | +1.64(+0.62%) |
May 23, 2022 | 261.17 | 264.28 | 255.31 | 262.92 | 884,362 | +3.72(+1.44%) |
May 20, 2022 | 264.18 | 265.42 | 252.48 | 259.20 | 1,422,776 | -3.90(-1.48%) |
May 19, 2022 | 263.95 | 264.68 | 259.01 | 263.10 | 766,703 | -2.79(-1.05%) |
May 18, 2022 | 273.39 | 274.20 | 264.93 | 265.89 | 1,046,384 | -9.41(-3.42%) |
May 17, 2022 | 277.65 | 277.65 | 272.08 | 275.30 | 608,262 | +1.19(+0.44%) |
May 16, 2022 | 276.02 | 278.36 | 273.66 | 274.11 | 626,609 | -2.74(-0.99%) |
May 13, 2022 | 273.38 | 280.82 | 271.66 | 276.85 | 827,064 | +4.79(+1.76%) |
May 12, 2022 | 271.39 | 276.26 | 267.50 | 272.06 | 800,574 | +0.68(+0.25%) |
May 11, 2022 | 274.14 | 278.81 | 270.55 | 271.38 | 819,284 | -4.08(-1.48%) |
May 10, 2022 | 275.22 | 280.87 | 272.76 | 275.45 | 1,041,337 | +4.04(+1.49%) |
May 09, 2022 | 279.55 | 280.25 | 270.56 | 271.42 | 1,148,462 | -11.05(-3.91%) |
May 06, 2022 | 280.50 | 284.49 | 277.61 | 282.47 | 996,774 | -0.26(-0.09%) |
May 05, 2022 | 285.09 | 287.12 | 277.25 | 282.72 | 1,070,118 | -5.48(-1.90%) |
May 04, 2022 | 280.66 | 288.45 | 275.95 | 288.20 | 825,391 | +7.45(+2.65%) |
May 03, 2022 | 279.09 | 284.01 | 277.10 | 280.75 | 1,261,096 | +2.40(+0.86%) |
May 02, 2022 | 286.07 | 291.04 | 270.74 | 278.35 | 1,487,432 | -5.79(-2.04%) |
Apr 29, 2022 | 310.16 | 310.16 | 283.12 | 284.14 | 1,959,124 | -29.06(-9.28%) |
Apr 28, 2022 | 309.00 | 315.38 | 302.22 | 313.20 | 1,131,410 | +6.68(+2.18%) |
Apr 27, 2022 | 306.21 | 310.36 | 304.85 | 306.52 | 860,038 | +0.94(+0.31%) |
Apr 26, 2022 | 315.40 | 315.55 | 305.55 | 305.59 | 1,133,537 | -11.00(-3.47%) |
Apr 25, 2022 | 314.55 | 316.97 | 309.55 | 316.59 | 1,131,538 | -0.20(-0.06%) |
Apr 22, 2022 | 326.69 | 328.35 | 316.37 | 316.79 | 1,065,034 | -11.64(-3.54%) |
Apr 21, 2022 | 329.94 | 336.82 | 327.61 | 328.43 | 1,027,749 | +0.24(+0.07%) |
Apr 20, 2022 | 327.33 | 329.39 | 325.34 | 328.19 | 960,984 | +2.39(+0.73%) |
Apr 19, 2022 | 323.53 | 326.31 | 321.55 | 325.80 | 731,064 | +1.71(+0.53%) |
Apr 18, 2022 | 323.48 | 327.63 | 322.00 | 324.08 | 945,183 | +0.78(+0.24%) |
Apr 14, 2022 | 326.02 | 327.93 | 323.24 | 323.31 | 800,550 | -1.81(-0.56%) |
Apr 13, 2022 | 323.63 | 326.85 | 323.31 | 325.12 | 740,007 | +0.80(+0.25%) |
Apr 12, 2022 | 329.46 | 330.05 | 323.28 | 324.32 | 726,220 | -4.25(-1.29%) |
Apr 11, 2022 | 327.97 | 330.29 | 325.88 | 328.57 | 816,485 | +0.10(+0.03%) |
Apr 08, 2022 | 328.77 | 331.33 | 327.37 | 328.48 | 703,495 | +0.02(+0.01%) |
Apr 07, 2022 | 325.33 | 329.58 | 323.04 | 328.46 | 855,679 | +2.98(+0.92%) |
Apr 06, 2022 | 320.31 | 325.70 | 319.03 | 325.47 | 840,948 | +4.42(+1.38%) |
Apr 05, 2022 | 321.14 | 326.56 | 320.75 | 321.05 | 955,938 | -0.75(-0.23%) |
Apr 04, 2022 | 324.34 | 325.84 | 320.89 | 321.80 | 741,623 | -2.07(-0.64%) |
Apr 01, 2022 | 321.37 | 326.88 | 321.00 | 323.87 | 958,311 | +3.15(+0.98%) |
Mar 31, 2022 | 322.64 | 326.11 | 320.62 | 320.71 | 1,364,549 | -0.75(-0.23%) |
Mar 30, 2022 | 321.53 | 322.06 | 318.62 | 321.46 | 903,285 | +0.40(+0.13%) |
Mar 29, 2022 | 324.61 | 324.61 | 320.46 | 321.06 | 1,338,257 | -0.24(-0.07%) |
Mar 28, 2022 | 318.07 | 322.14 | 316.81 | 321.30 | 1,274,224 | +3.23(+1.02%) |
Mar 25, 2022 | 313.31 | 318.08 | 312.50 | 318.07 | 901,243 | +5.49(+1.76%) |
Mar 24, 2022 | 309.88 | 312.76 | 309.32 | 312.58 | 596,869 | +3.55(+1.15%) |
Mar 23, 2022 | 308.38 | 312.73 | 307.46 | 309.03 | 957,946 | -1.45(-0.47%) |
Mar 22, 2022 | 309.41 | 311.79 | 303.26 | 310.48 | 1,987,899 | -2.62(-0.84%) |
Mar 21, 2022 | 313.42 | 317.71 | 311.65 | 313.10 | 2,042,377 | -0.47(-0.15%) |
Mar 18, 2022 | 310.60 | 315.33 | 308.31 | 313.57 | 2,551,329 | +2.41(+0.78%) |
Mar 17, 2022 | 303.87 | 311.65 | 303.82 | 311.16 | 1,560,179 | +6.31(+2.07%) |
Mar 16, 2022 | 303.66 | 308.45 | 300.09 | 304.85 | 1,606,278 | +1.87(+0.62%) |
Mar 15, 2022 | 295.20 | 303.07 | 293.01 | 302.98 | 1,624,998 | +10.20(+3.49%) |
Mar 14, 2022 | 291.58 | 296.24 | 291.19 | 292.77 | 1,836,157 | +1.90(+0.65%) |
Mar 11, 2022 | 290.25 | 294.56 | 289.48 | 290.87 | 1,271,343 | +1.70(+0.59%) |
Mar 10, 2022 | 281.88 | 290.98 | 281.88 | 289.17 | 1,371,109 | +2.56(+0.89%) |
Mar 09, 2022 | 276.97 | 289.25 | 276.60 | 286.61 | 1,404,727 | +13.86(+5.08%) |
Mar 08, 2022 | 282.07 | 285.57 | 272.61 | 272.75 | 1,384,453 | -11.28(-3.97%) |
Mar 07, 2022 | 285.81 | 288.02 | 283.87 | 284.03 | 2,348,761 | -5.28(-1.82%) |
Mar 04, 2022 | 287.21 | 290.79 | 285.44 | 289.31 | 1,381,196 | -0.46(-0.16%) |
Mar 03, 2022 | 290.99 | 292.42 | 287.26 | 289.77 | 1,509,312 | +1.35(+0.47%) |
Mar 02, 2022 | 287.10 | 290.07 | 284.20 | 288.42 | 1,426,238 | +2.96(+1.04%) |