Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 307.49 | 312.91 | 306.21 | 310.19 | 2,869,162 | +0.26(+0.08%) |
May 27, 2022 | 308.21 | 310.02 | 304.85 | 309.93 | 2,233,437 | +4.67(+1.53%) |
May 26, 2022 | 300.24 | 307.03 | 299.93 | 305.26 | 2,586,925 | +8.23(+2.77%) |
May 25, 2022 | 293.59 | 299.57 | 292.39 | 297.03 | 2,045,277 | +0.90(+0.30%) |
May 24, 2022 | 297.45 | 297.88 | 289.04 | 296.13 | 1,982,489 | -2.51(-0.84%) |
May 23, 2022 | 294.97 | 303.56 | 293.42 | 298.64 | 2,812,054 | +9.25(+3.20%) |
May 20, 2022 | 293.60 | 294.85 | 282.42 | 289.39 | 2,320,111 | -1.32(-0.45%) |
May 19, 2022 | 286.58 | 292.40 | 286.17 | 290.71 | 2,235,552 | +1.39(+0.48%) |
May 18, 2022 | 291.46 | 295.10 | 287.58 | 289.32 | 2,154,997 | -5.89(-1.99%) |
May 17, 2022 | 292.28 | 296.48 | 290.64 | 295.21 | 2,221,582 | +8.99(+3.14%) |
May 16, 2022 | 288.59 | 289.08 | 283.49 | 286.22 | 1,663,285 | -3.35(-1.16%) |
May 13, 2022 | 286.40 | 292.06 | 286.34 | 289.57 | 2,281,983 | +7.15(+2.53%) |
May 12, 2022 | 282.97 | 285.70 | 277.22 | 282.42 | 3,611,620 | -2.02(-0.71%) |
May 11, 2022 | 287.75 | 293.26 | 283.92 | 284.44 | 2,459,341 | -3.31(-1.15%) |
May 10, 2022 | 294.03 | 297.26 | 283.59 | 287.75 | 2,966,734 | -3.61(-1.24%) |
May 09, 2022 | 291.39 | 295.96 | 287.67 | 291.36 | 3,447,871 | -3.84(-1.30%) |
May 06, 2022 | 294.56 | 295.91 | 288.69 | 295.20 | 2,518,548 | -0.10(-0.03%) |
May 05, 2022 | 302.31 | 302.48 | 291.17 | 295.30 | 2,779,469 | -10.41(-3.41%) |
May 04, 2022 | 297.91 | 306.37 | 294.45 | 305.72 | 2,787,490 | +8.91(+3.00%) |
May 03, 2022 | 293.84 | 301.39 | 293.65 | 296.80 | 2,762,325 | +4.00(+1.37%) |
May 02, 2022 | 288.45 | 293.70 | 285.06 | 292.80 | 3,146,085 | +4.65(+1.61%) |
Apr 29, 2022 | 299.25 | 300.97 | 287.42 | 288.15 | 3,325,118 | -12.19(-4.06%) |
Apr 28, 2022 | 299.12 | 301.24 | 294.44 | 300.34 | 2,309,390 | +4.89(+1.65%) |
Apr 27, 2022 | 294.43 | 301.12 | 294.43 | 295.45 | 2,617,581 | +0.10(+0.04%) |
Apr 26, 2022 | 299.90 | 303.35 | 295.05 | 295.35 | 2,958,962 | -7.83(-2.58%) |
Apr 25, 2022 | 298.42 | 303.88 | 294.99 | 303.18 | 3,279,577 | +1.56(+0.52%) |
Apr 22, 2022 | 313.45 | 313.63 | 301.34 | 301.62 | 3,313,229 | -13.70(-4.35%) |
Apr 21, 2022 | 324.79 | 327.64 | 314.44 | 315.33 | 3,283,324 | -6.38(-1.98%) |
Apr 20, 2022 | 318.91 | 325.33 | 318.35 | 321.70 | 3,229,967 | +4.82(+1.52%) |
Apr 19, 2022 | 311.71 | 318.06 | 311.71 | 316.88 | 2,939,098 | +5.73(+1.84%) |
Apr 18, 2022 | 302.45 | 313.78 | 302.45 | 311.16 | 3,871,830 | +7.77(+2.56%) |
Apr 14, 2022 | 309.83 | 314.13 | 300.93 | 303.39 | 5,789,517 | -0.31(-0.10%) |
Apr 13, 2022 | 297.88 | 304.32 | 296.86 | 303.70 | 3,201,414 | +2.06(+0.68%) |
Apr 12, 2022 | 303.42 | 308.56 | 299.96 | 301.63 | 2,506,964 | -0.92(-0.31%) |
Apr 11, 2022 | 302.41 | 310.23 | 300.92 | 302.56 | 2,911,076 | -0.59(-0.20%) |
Apr 08, 2022 | 295.78 | 305.31 | 295.24 | 303.15 | 3,492,389 | +6.83(+2.30%) |
Apr 07, 2022 | 297.12 | 297.91 | 290.71 | 296.32 | 3,774,226 | -1.99(-0.67%) |
Apr 06, 2022 | 301.84 | 302.42 | 297.83 | 298.31 | 3,339,581 | -7.26(-2.38%) |
Apr 05, 2022 | 308.78 | 311.03 | 305.12 | 305.57 | 2,728,427 | -4.01(-1.29%) |
Apr 04, 2022 | 311.27 | 313.04 | 307.37 | 309.58 | 2,724,902 | -1.90(-0.61%) |
Apr 01, 2022 | 314.98 | 315.19 | 308.98 | 311.48 | 2,591,888 | +0.11(+0.04%) |
Mar 31, 2022 | 317.05 | 317.40 | 311.37 | 311.37 | 2,790,307 | -5.18(-1.64%) |
Mar 30, 2022 | 319.76 | 320.57 | 314.69 | 316.54 | 2,809,314 | -3.84(-1.20%) |
Mar 29, 2022 | 323.03 | 324.48 | 317.62 | 320.38 | 2,529,453 | +4.11(+1.30%) |
Mar 28, 2022 | 318.96 | 319.29 | 312.70 | 316.27 | 2,313,667 | -2.06(-0.65%) |
Mar 25, 2022 | 318.28 | 322.43 | 316.44 | 318.34 | 1,676,541 | +1.19(+0.37%) |
Mar 24, 2022 | 317.35 | 318.35 | 315.33 | 317.15 | 2,061,028 | +0.59(+0.18%) |
Mar 23, 2022 | 320.70 | 321.49 | 316.11 | 316.56 | 2,328,719 | -6.98(-2.16%) |
Mar 22, 2022 | 322.78 | 326.59 | 320.82 | 323.54 | 3,014,893 | +3.78(+1.18%) |
Mar 21, 2022 | 325.67 | 326.65 | 318.02 | 319.76 | 3,605,577 | -6.02(-1.85%) |
Mar 18, 2022 | 319.64 | 327.08 | 318.16 | 325.78 | 6,226,462 | +1.99(+0.61%) |
Mar 17, 2022 | 318.22 | 324.10 | 315.89 | 323.79 | 2,548,345 | +2.37(+0.74%) |
Mar 16, 2022 | 316.05 | 321.96 | 315.29 | 321.42 | 3,676,058 | +10.94(+3.52%) |
Mar 15, 2022 | 308.51 | 313.06 | 306.40 | 310.48 | 2,269,485 | +3.94(+1.29%) |
Mar 14, 2022 | 310.53 | 312.80 | 304.57 | 306.54 | 2,483,259 | -1.91(-0.62%) |
Mar 11, 2022 | 315.39 | 317.51 | 308.17 | 308.44 | 2,770,753 | -2.74(-0.88%) |
Mar 10, 2022 | 309.04 | 313.01 | 306.33 | 311.18 | 2,365,918 | -3.48(-1.11%) |
Mar 09, 2022 | 312.86 | 318.31 | 311.30 | 314.66 | 3,389,024 | +11.53(+3.80%) |
Mar 08, 2022 | 304.20 | 311.80 | 300.47 | 303.13 | 3,810,730 | -0.49(-0.16%) |
Mar 07, 2022 | 308.27 | 309.19 | 302.64 | 303.62 | 3,909,865 | -7.34(-2.36%) |
Mar 04, 2022 | 308.44 | 311.89 | 305.61 | 310.96 | 3,493,071 | -3.54(-1.12%) |
Mar 03, 2022 | 319.64 | 322.12 | 311.39 | 314.50 | 2,532,852 | -2.79(-0.88%) |
Mar 02, 2022 | 312.78 | 318.82 | 308.82 | 317.29 | 3,677,457 | +7.71(+2.49%) |