Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 369.28 | 371.83 | 366.07 | 368.75 | 5,159,616 | -2.06(-0.56%) |
May 27, 2022 | 364.14 | 370.87 | 364.01 | 370.81 | 4,027,798 | +9.07(+2.51%) |
May 26, 2022 | 355.90 | 363.36 | 355.72 | 361.74 | 4,372,715 | +7.05(+1.99%) |
May 25, 2022 | 350.16 | 356.59 | 349.90 | 354.69 | 5,872,228 | +2.93(+0.83%) |
May 24, 2022 | 350.46 | 352.75 | 345.46 | 351.75 | 5,731,528 | -2.55(-0.72%) |
May 23, 2022 | 350.69 | 355.04 | 348.52 | 354.31 | 5,398,984 | +6.59(+1.90%) |
May 20, 2022 | 351.00 | 351.53 | 339.69 | 347.71 | 9,003,378 | +0.09(+0.03%) |
May 19, 2022 | 346.89 | 351.80 | 345.60 | 347.62 | 6,582,541 | -2.34(-0.67%) |
May 18, 2022 | 360.30 | 360.47 | 348.66 | 349.96 | 7,144,536 | -14.43(-3.96%) |
May 17, 2022 | 362.90 | 364.75 | 359.43 | 364.40 | 4,645,053 | +7.15(+2.00%) |
May 16, 2022 | 357.12 | 360.66 | 354.93 | 357.25 | 4,859,637 | -1.28(-0.36%) |
May 13, 2022 | 354.23 | 359.91 | 353.17 | 358.53 | 5,536,876 | +8.26(+2.36%) |
May 12, 2022 | 347.53 | 353.28 | 343.83 | 350.27 | 7,903,802 | -0.27(-0.08%) |
May 11, 2022 | 355.43 | 360.67 | 349.90 | 350.54 | 8,262,176 | -5.74(-1.61%) |
May 10, 2022 | 361.19 | 362.47 | 352.46 | 356.28 | 8,133,139 | +0.91(+0.26%) |
May 09, 2022 | 361.64 | 362.80 | 354.00 | 355.37 | 11,110,684 | -11.85(-3.23%) |
May 06, 2022 | 367.13 | 370.30 | 362.21 | 367.21 | 8,195,619 | -2.32(-0.63%) |
May 05, 2022 | 378.99 | 379.07 | 365.58 | 369.54 | 10,867,872 | -13.45(-3.51%) |
May 04, 2022 | 372.31 | 383.55 | 369.33 | 382.99 | 7,582,685 | +11.28(+3.03%) |
May 03, 2022 | 370.63 | 373.97 | 369.06 | 371.71 | 5,772,904 | +1.60(+0.43%) |
May 02, 2022 | 367.88 | 371.26 | 361.61 | 370.11 | 11,053,392 | +2.31(+0.63%) |
Apr 29, 2022 | 378.21 | 380.18 | 367.13 | 367.80 | 8,465,922 | -14.03(-3.67%) |
Apr 28, 2022 | 377.05 | 383.53 | 372.82 | 381.82 | 7,241,890 | +9.33(+2.51%) |
Apr 27, 2022 | 372.46 | 377.56 | 370.52 | 372.49 | 6,601,799 | +0.96(+0.26%) |
Apr 26, 2022 | 380.13 | 380.31 | 371.43 | 371.53 | 8,742,311 | -10.94(-2.86%) |
Apr 25, 2022 | 378.21 | 382.71 | 373.92 | 382.46 | 8,429,797 | +2.08(+0.55%) |
Apr 22, 2022 | 390.11 | 390.31 | 379.84 | 380.38 | 6,514,413 | -10.67(-2.73%) |
Apr 21, 2022 | 400.51 | 401.77 | 390.23 | 391.06 | 4,802,458 | -5.88(-1.48%) |
Apr 20, 2022 | 398.99 | 399.55 | 395.93 | 396.94 | 5,210,204 | -0.30(-0.08%) |
Apr 19, 2022 | 390.99 | 397.97 | 390.77 | 397.24 | 3,953,924 | +6.24(+1.60%) |
Apr 18, 2022 | 389.99 | 392.58 | 388.91 | 391.00 | 4,430,390 | +0.07(+0.02%) |
Apr 14, 2022 | 395.98 | 397.01 | 390.76 | 390.93 | 3,846,491 | -4.81(-1.21%) |
Apr 13, 2022 | 390.98 | 396.45 | 390.89 | 395.74 | 4,483,736 | +4.42(+1.13%) |
Apr 12, 2022 | 395.60 | 397.91 | 389.81 | 391.32 | 6,809,810 | -1.44(-0.37%) |
Apr 11, 2022 | 396.74 | 397.28 | 392.30 | 392.76 | 3,439,086 | -6.93(-1.73%) |
Apr 08, 2022 | 399.99 | 402.29 | 398.18 | 399.68 | 4,893,852 | -0.97(-0.24%) |
Apr 07, 2022 | 397.81 | 402.37 | 396.00 | 400.65 | 5,099,315 | +2.01(+0.50%) |
Apr 06, 2022 | 398.93 | 400.78 | 395.90 | 398.64 | 5,699,644 | -4.08(-1.01%) |
Apr 05, 2022 | 406.51 | 408.70 | 401.59 | 402.72 | 4,230,487 | -5.04(-1.24%) |
Apr 04, 2022 | 404.46 | 407.87 | 403.75 | 407.76 | 5,267,095 | +3.43(+0.85%) |
Apr 01, 2022 | 404.68 | 404.82 | 400.98 | 404.33 | 4,802,903 | +1.12(+0.28%) |
Mar 31, 2022 | 408.85 | 409.53 | 403.10 | 403.22 | 6,048,988 | -6.29(-1.54%) |
Mar 30, 2022 | 411.07 | 413.90 | 407.51 | 409.51 | 5,554,769 | -2.56(-0.62%) |
Mar 29, 2022 | 410.78 | 412.49 | 408.15 | 412.07 | 5,671,580 | +5.15(+1.27%) |
Mar 28, 2022 | 403.54 | 406.99 | 401.78 | 406.93 | 3,486,642 | +2.79(+0.69%) |
Mar 25, 2022 | 402.85 | 404.37 | 400.34 | 404.14 | 3,751,301 | +2.04(+0.51%) |
Mar 24, 2022 | 398.09 | 402.18 | 397.04 | 402.10 | 3,072,496 | +5.89(+1.49%) |
Mar 23, 2022 | 398.95 | 400.36 | 396.17 | 396.21 | 3,865,023 | -5.17(-1.29%) |
Mar 22, 2022 | 398.02 | 402.20 | 398.02 | 401.38 | 4,370,368 | +4.61(+1.16%) |
Mar 21, 2022 | 396.70 | 398.54 | 393.40 | 396.77 | 4,293,432 | +0.02(+0.01%) |
Mar 18, 2022 | 391.03 | 397.13 | 390.32 | 396.75 | 6,069,657 | +4.34(+1.10%) |
Mar 17, 2022 | 385.86 | 392.56 | 385.53 | 392.42 | 5,344,313 | +4.74(+1.22%) |
Mar 16, 2022 | 382.82 | 387.71 | 378.03 | 387.67 | 7,651,215 | +8.48(+2.24%) |
Mar 15, 2022 | 373.49 | 379.79 | 372.30 | 379.19 | 5,926,731 | +8.14(+2.19%) |
Mar 14, 2022 | 374.66 | 377.76 | 370.00 | 371.05 | 6,666,078 | -2.73(-0.73%) |
Mar 11, 2022 | 381.00 | 381.56 | 373.32 | 373.78 | 6,067,374 | -4.83(-1.28%) |
Mar 10, 2022 | 375.99 | 379.44 | 374.14 | 378.61 | 6,604,815 | -1.69(-0.45%) |
Mar 09, 2022 | 378.35 | 382.19 | 376.26 | 380.31 | 6,002,198 | +9.87(+2.67%) |
Mar 08, 2022 | 373.40 | 380.15 | 369.41 | 370.43 | 9,656,729 | -2.82(-0.75%) |
Mar 07, 2022 | 384.01 | 384.28 | 373.20 | 373.25 | 8,684,336 | -11.35(-2.95%) |
Mar 04, 2022 | 384.21 | 385.66 | 380.76 | 384.61 | 6,531,888 | -3.14(-0.81%) |
Mar 03, 2022 | 392.04 | 392.54 | 386.10 | 387.74 | 8,986,895 | -1.96(-0.50%) |
Mar 02, 2022 | 384.97 | 391.15 | 384.06 | 389.70 | 8,451,624 | +7.03(+1.84%) |