Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 324.35 | 327.18 | 319.99 | 323.86 | 68,147 | -1.10(-0.34%) |
May 27, 2022 | 317.87 | 324.96 | 317.87 | 324.96 | 58,821 | +10.80(+3.44%) |
May 26, 2022 | 304.57 | 315.57 | 304.57 | 314.16 | 128,617 | +8.74(+2.86%) |
May 25, 2022 | 298.82 | 307.68 | 298.35 | 305.43 | 46,488 | +5.05(+1.68%) |
May 24, 2022 | 302.68 | 302.68 | 295.67 | 300.38 | 81,695 | -9.04(-2.92%) |
May 23, 2022 | 305.59 | 309.62 | 302.80 | 309.42 | 47,683 | +4.82(+1.58%) |
May 20, 2022 | 308.52 | 308.71 | 295.53 | 304.60 | 60,902 | +0.13(+0.04%) |
May 19, 2022 | 303.15 | 309.37 | 301.74 | 304.48 | 106,393 | -1.06(-0.35%) |
May 18, 2022 | 315.41 | 316.61 | 304.52 | 305.54 | 75,764 | -14.71(-4.59%) |
May 17, 2022 | 317.88 | 320.41 | 313.68 | 320.25 | 104,194 | +9.05(+2.91%) |
May 16, 2022 | 313.65 | 315.56 | 310.12 | 311.19 | 72,348 | -4.62(-1.46%) |
May 13, 2022 | 307.64 | 316.95 | 307.64 | 315.82 | 65,749 | +12.73(+4.20%) |
May 12, 2022 | 298.34 | 306.85 | 296.43 | 303.08 | 258,306 | -0.05(-0.02%) |
May 11, 2022 | 309.75 | 315.09 | 302.67 | 303.13 | 56,391 | -9.44(-3.02%) |
May 10, 2022 | 315.66 | 317.35 | 307.11 | 312.57 | 54,877 | +3.57(+1.16%) |
May 09, 2022 | 316.64 | 318.58 | 307.55 | 309.00 | 69,123 | -14.04(-4.35%) |
May 06, 2022 | 325.10 | 329.13 | 318.51 | 323.04 | 36,277 | -5.06(-1.54%) |
May 05, 2022 | 340.83 | 340.83 | 324.39 | 328.10 | 44,348 | -18.53(-5.35%) |
May 04, 2022 | 335.80 | 347.04 | 328.81 | 346.63 | 37,571 | +11.24(+3.35%) |
May 03, 2022 | 334.59 | 337.54 | 332.92 | 335.39 | 38,430 | +0.27(+0.08%) |
May 02, 2022 | 327.97 | 335.23 | 325.66 | 335.12 | 51,854 | +6.35(+1.93%) |
Apr 29, 2022 | 338.92 | 342.80 | 328.21 | 328.77 | 35,981 | -16.95(-4.90%) |
Apr 28, 2022 | 337.61 | 348.10 | 334.59 | 345.72 | 55,710 | +15.29(+4.63%) |
Apr 27, 2022 | 330.04 | 337.06 | 328.80 | 330.43 | 77,409 | -0.08(-0.02%) |
Apr 26, 2022 | 340.59 | 340.75 | 330.37 | 330.51 | 45,476 | -13.26(-3.86%) |
Apr 25, 2022 | 336.23 | 343.77 | 335.34 | 343.77 | 65,177 | +5.93(+1.75%) |
Apr 22, 2022 | 347.29 | 349.04 | 337.66 | 337.84 | 33,080 | -9.78(-2.81%) |
Apr 21, 2022 | 359.55 | 363.10 | 346.33 | 347.62 | 32,820 | -9.03(-2.53%) |
Apr 20, 2022 | 363.63 | 363.63 | 355.89 | 356.65 | 44,216 | -6.24(-1.72%) |
Apr 19, 2022 | 353.68 | 363.54 | 353.68 | 362.90 | 26,827 | +8.05(+2.27%) |
Apr 18, 2022 | 352.68 | 357.15 | 351.13 | 354.84 | 36,690 | +0.54(+0.15%) |
Apr 14, 2022 | 364.01 | 364.01 | 354.08 | 354.31 | 20,066 | -8.60(-2.37%) |
Apr 13, 2022 | 356.66 | 363.99 | 356.23 | 362.91 | 26,635 | +6.52(+1.83%) |
Apr 12, 2022 | 364.06 | 366.13 | 355.05 | 356.39 | 45,974 | -1.88(-0.52%) |
Apr 11, 2022 | 361.58 | 362.54 | 358.05 | 358.27 | 34,361 | -7.86(-2.15%) |
Apr 08, 2022 | 369.99 | 370.77 | 365.60 | 366.12 | 92,786 | -6.17(-1.66%) |
Apr 07, 2022 | 370.63 | 374.81 | 366.33 | 372.29 | 55,991 | +0.23(+0.06%) |
Apr 06, 2022 | 376.68 | 376.86 | 369.28 | 372.06 | 53,271 | -11.13(-2.91%) |
Apr 05, 2022 | 391.48 | 391.83 | 381.95 | 383.19 | 24,828 | -9.66(-2.46%) |
Apr 04, 2022 | 385.52 | 392.85 | 385.27 | 392.85 | 23,577 | +8.68(+2.26%) |
Apr 01, 2022 | 385.44 | 385.61 | 381.05 | 384.17 | 22,422 | -0.39(-0.10%) |
Mar 31, 2022 | 390.01 | 390.58 | 384.30 | 384.56 | 27,935 | -5.78(-1.48%) |
Mar 30, 2022 | 394.74 | 395.98 | 388.59 | 390.34 | 47,946 | -6.95(-1.75%) |
Mar 29, 2022 | 393.50 | 398.11 | 391.00 | 397.28 | 34,586 | +8.38(+2.16%) |
Mar 28, 2022 | 382.95 | 388.94 | 381.41 | 388.90 | 35,078 | +5.12(+1.33%) |
Mar 25, 2022 | 385.51 | 385.91 | 379.07 | 383.79 | 38,776 | -0.97(-0.25%) |
Mar 24, 2022 | 378.14 | 384.83 | 375.75 | 384.76 | 25,799 | +8.86(+2.36%) |
Mar 23, 2022 | 378.57 | 382.30 | 375.83 | 375.89 | 40,316 | -6.73(-1.76%) |
Mar 22, 2022 | 375.71 | 384.45 | 375.60 | 382.62 | 51,893 | +6.48(+1.72%) |
Mar 21, 2022 | 376.09 | 378.12 | 371.36 | 376.14 | 39,784 | -1.33(-0.35%) |
Mar 18, 2022 | 367.07 | 377.79 | 366.35 | 377.48 | 24,390 | +9.18(+2.49%) |
Mar 17, 2022 | 361.66 | 368.37 | 360.65 | 368.30 | 38,850 | +4.85(+1.33%) |
Mar 16, 2022 | 353.99 | 363.45 | 350.90 | 363.45 | 55,755 | +13.95(+3.99%) |
Mar 15, 2022 | 340.78 | 350.24 | 340.46 | 349.50 | 52,541 | +11.22(+3.32%) |
Mar 14, 2022 | 345.90 | 348.40 | 337.65 | 338.28 | 89,657 | -8.02(-2.32%) |
Mar 11, 2022 | 356.81 | 357.54 | 345.98 | 346.30 | 70,112 | -7.35(-2.08%) |
Mar 10, 2022 | 352.78 | 354.87 | 348.79 | 353.65 | 788,341 | -3.20(-0.90%) |
Mar 09, 2022 | 352.17 | 358.50 | 350.61 | 356.86 | 1,145,369 | +14.19(+4.14%) |
Mar 08, 2022 | 342.39 | 353.08 | 337.98 | 342.66 | 1,064,238 | -0.76(-0.22%) |
Mar 07, 2022 | 357.95 | 358.29 | 343.16 | 343.42 | 55,430 | -15.12(-4.22%) |
Mar 04, 2022 | 363.23 | 364.73 | 356.15 | 358.55 | 21,979 | -6.88(-1.88%) |
Mar 03, 2022 | 375.25 | 375.25 | 363.69 | 365.43 | 31,692 | -7.05(-1.89%) |
Mar 02, 2022 | 367.67 | 373.96 | 365.16 | 372.48 | 25,741 | +6.08(+1.66%) |