Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 348.81 | 356.60 | 346.89 | 353.54 | 3,921,038 | +0.09(+0.03%) |
May 27, 2022 | 349.11 | 353.46 | 347.85 | 353.45 | 2,691,531 | +7.80(+2.26%) |
May 26, 2022 | 343.79 | 348.97 | 341.82 | 345.65 | 2,850,852 | +5.07(+1.49%) |
May 25, 2022 | 336.45 | 343.53 | 335.10 | 340.58 | 3,070,076 | +4.02(+1.19%) |
May 24, 2022 | 339.73 | 339.83 | 331.91 | 336.56 | 2,592,363 | -7.65(-2.22%) |
May 23, 2022 | 334.92 | 347.05 | 334.86 | 344.21 | 3,461,001 | +12.10(+3.64%) |
May 20, 2022 | 331.63 | 335.50 | 323.72 | 332.11 | 3,467,037 | +3.91(+1.19%) |
May 19, 2022 | 326.00 | 332.14 | 320.50 | 328.20 | 4,434,289 | -3.64(-1.10%) |
May 18, 2022 | 329.58 | 337.46 | 329.52 | 331.83 | 4,576,441 | -2.92(-0.87%) |
May 17, 2022 | 335.99 | 337.05 | 328.50 | 334.76 | 2,836,435 | +9.02(+2.77%) |
May 16, 2022 | 324.56 | 329.51 | 321.09 | 325.74 | 2,088,374 | -3.03(-0.92%) |
May 13, 2022 | 323.70 | 331.17 | 322.14 | 328.77 | 3,579,925 | +11.42(+3.60%) |
May 12, 2022 | 317.87 | 321.64 | 308.98 | 317.35 | 3,938,216 | -4.57(-1.42%) |
May 11, 2022 | 321.54 | 326.87 | 314.69 | 321.92 | 4,316,138 | +0.53(+0.17%) |
May 10, 2022 | 328.29 | 329.64 | 319.14 | 321.39 | 5,064,806 | -2.63(-0.81%) |
May 09, 2022 | 336.87 | 338.24 | 320.95 | 324.02 | 5,847,796 | -18.90(-5.51%) |
May 06, 2022 | 342.06 | 347.01 | 336.65 | 342.92 | 3,679,945 | -6.17(-1.77%) |
May 05, 2022 | 357.71 | 363.32 | 345.04 | 349.09 | 3,489,829 | -14.97(-4.11%) |
May 04, 2022 | 355.02 | 364.77 | 349.38 | 364.06 | 3,387,522 | +10.60(+3.00%) |
May 03, 2022 | 357.21 | 359.04 | 349.16 | 353.46 | 2,717,786 | -1.23(-0.35%) |
May 02, 2022 | 358.60 | 360.51 | 346.34 | 354.69 | 3,951,739 | -4.29(-1.19%) |
Apr 29, 2022 | 367.54 | 372.55 | 357.37 | 358.98 | 4,817,383 | -15.26(-4.08%) |
Apr 28, 2022 | 364.66 | 377.34 | 364.32 | 374.24 | 6,927,512 | +17.05(+4.77%) |
Apr 27, 2022 | 352.68 | 369.21 | 351.69 | 357.19 | 5,770,616 | +17.25(+5.07%) |
Apr 26, 2022 | 343.73 | 345.82 | 339.42 | 339.94 | 3,154,065 | -10.36(-2.96%) |
Apr 25, 2022 | 345.05 | 350.76 | 342.94 | 350.31 | 3,421,894 | +3.38(+0.97%) |
Apr 22, 2022 | 356.13 | 357.71 | 346.36 | 346.93 | 3,005,218 | -13.10(-3.64%) |
Apr 21, 2022 | 365.00 | 370.68 | 359.06 | 360.03 | 3,648,286 | -0.84(-0.23%) |
Apr 20, 2022 | 362.22 | 367.39 | 359.46 | 360.87 | 3,418,654 | +1.40(+0.39%) |
Apr 19, 2022 | 352.49 | 360.25 | 351.76 | 359.46 | 3,035,935 | +6.98(+1.98%) |
Apr 18, 2022 | 349.70 | 356.39 | 348.94 | 352.48 | 1,894,301 | -1.01(-0.28%) |
Apr 14, 2022 | 352.85 | 358.55 | 352.55 | 353.49 | 3,400,245 | +2.65(+0.75%) |
Apr 13, 2022 | 340.24 | 352.68 | 338.72 | 350.84 | 3,085,236 | +9.23(+2.70%) |
Apr 12, 2022 | 345.76 | 350.19 | 340.31 | 341.61 | 4,088,202 | -1.55(-0.45%) |
Apr 11, 2022 | 346.39 | 347.24 | 341.63 | 343.16 | 1,830,081 | -4.84(-1.39%) |
Apr 08, 2022 | 343.09 | 351.58 | 341.46 | 348.00 | 2,262,510 | +2.69(+0.78%) |
Apr 07, 2022 | 346.93 | 348.63 | 341.62 | 345.32 | 2,882,347 | -3.47(-0.99%) |
Apr 06, 2022 | 351.66 | 352.27 | 344.87 | 348.78 | 3,917,294 | -9.64(-2.69%) |
Apr 05, 2022 | 358.41 | 362.67 | 357.05 | 358.42 | 2,246,102 | -3.54(-0.98%) |
Apr 04, 2022 | 359.34 | 364.77 | 358.25 | 361.96 | 3,068,756 | +2.90(+0.81%) |
Apr 01, 2022 | 354.38 | 362.93 | 353.34 | 359.06 | 3,858,934 | +6.50(+1.84%) |
Mar 31, 2022 | 354.73 | 359.21 | 352.54 | 352.56 | 4,151,759 | -4.80(-1.34%) |
Mar 30, 2022 | 359.10 | 363.32 | 354.77 | 357.36 | 2,649,958 | -5.24(-1.44%) |
Mar 29, 2022 | 353.88 | 365.76 | 352.29 | 362.60 | 5,679,121 | +16.83(+4.87%) |
Mar 28, 2022 | 343.81 | 345.83 | 338.89 | 345.76 | 3,177,295 | +1.45(+0.42%) |
Mar 25, 2022 | 345.69 | 346.80 | 340.99 | 344.31 | 2,204,119 | -0.32(-0.09%) |
Mar 24, 2022 | 337.64 | 344.74 | 336.11 | 344.64 | 2,516,834 | +7.07(+2.10%) |
Mar 23, 2022 | 338.77 | 342.06 | 337.14 | 337.57 | 2,562,397 | -7.25(-2.10%) |
Mar 22, 2022 | 342.11 | 349.15 | 340.85 | 344.82 | 4,733,827 | +3.90(+1.14%) |
Mar 21, 2022 | 341.36 | 345.28 | 337.87 | 340.92 | 6,136,586 | -4.45(-1.29%) |
Mar 18, 2022 | 342.03 | 347.99 | 337.87 | 345.37 | 6,883,628 | +3.60(+1.05%) |
Mar 17, 2022 | 337.00 | 342.20 | 335.17 | 341.77 | 3,288,382 | +1.74(+0.51%) |
Mar 16, 2022 | 337.38 | 346.21 | 332.14 | 340.03 | 4,400,022 | +9.55(+2.89%) |
Mar 15, 2022 | 327.94 | 333.82 | 326.75 | 330.48 | 3,788,939 | +6.32(+1.95%) |
Mar 14, 2022 | 324.66 | 332.34 | 322.85 | 324.16 | 4,179,104 | +3.75(+1.17%) |
Mar 11, 2022 | 325.58 | 326.51 | 319.66 | 320.41 | 3,028,601 | +0.20(+0.06%) |
Mar 10, 2022 | 317.60 | 321.72 | 315.44 | 320.21 | 3,822,389 | -3.49(-1.08%) |
Mar 09, 2022 | 318.79 | 325.01 | 316.78 | 323.71 | 4,070,737 | +13.61(+4.39%) |
Mar 08, 2022 | 307.19 | 320.35 | 301.49 | 310.09 | 5,116,535 | +1.39(+0.45%) |
Mar 07, 2022 | 325.14 | 325.35 | 307.90 | 308.70 | 6,966,514 | -17.60(-5.39%) |
Mar 04, 2022 | 332.36 | 334.26 | 319.63 | 326.30 | 4,735,261 | -10.09(-3.00%) |
Mar 03, 2022 | 342.94 | 344.79 | 336.11 | 336.39 | 4,026,531 | -3.06(-0.90%) |
Mar 02, 2022 | 338.34 | 343.62 | 334.12 | 339.45 | 5,066,074 | -0.38(-0.11%) |