Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 311.10 | 312.90 | 303.63 | 307.97 | 6,408,767 | -9.87(-3.10%) |
May 27, 2022 | 307.19 | 318.42 | 305.83 | 317.83 | 3,759,927 | +9.85(+3.20%) |
May 26, 2022 | 299.90 | 308.43 | 298.31 | 307.99 | 3,342,604 | +6.34(+2.10%) |
May 25, 2022 | 301.64 | 305.00 | 299.32 | 301.65 | 3,251,962 | +1.03(+0.34%) |
May 24, 2022 | 298.41 | 302.30 | 294.57 | 300.62 | 2,854,460 | +3.30(+1.11%) |
May 23, 2022 | 295.35 | 299.60 | 294.12 | 297.32 | 2,923,367 | +3.68(+1.25%) |
May 20, 2022 | 285.65 | 294.02 | 283.88 | 293.63 | 3,182,382 | +12.36(+4.39%) |
May 19, 2022 | 288.45 | 288.45 | 279.41 | 281.27 | 3,213,513 | -8.76(-3.02%) |
May 18, 2022 | 294.76 | 297.32 | 288.90 | 290.04 | 2,199,594 | -6.10(-2.06%) |
May 17, 2022 | 294.76 | 298.10 | 288.27 | 296.14 | 2,599,720 | +1.98(+0.67%) |
May 16, 2022 | 287.01 | 304.04 | 286.51 | 294.15 | 5,207,110 | +7.62(+2.66%) |
May 13, 2022 | 287.52 | 287.69 | 281.51 | 286.54 | 2,379,207 | +0.80(+0.28%) |
May 12, 2022 | 277.45 | 285.93 | 277.44 | 285.74 | 2,420,203 | +5.00(+1.78%) |
May 11, 2022 | 277.78 | 288.39 | 277.13 | 280.74 | 2,680,673 | +0.97(+0.35%) |
May 10, 2022 | 285.94 | 287.34 | 279.08 | 279.77 | 3,207,510 | -3.46(-1.22%) |
May 09, 2022 | 287.42 | 288.81 | 280.70 | 283.23 | 3,548,334 | -7.51(-2.58%) |
May 06, 2022 | 284.15 | 292.06 | 282.53 | 290.74 | 2,993,300 | +4.44(+1.55%) |
May 05, 2022 | 287.33 | 288.87 | 282.32 | 286.30 | 3,186,463 | -2.48(-0.86%) |
May 04, 2022 | 282.51 | 290.82 | 278.22 | 288.78 | 2,801,651 | +6.69(+2.37%) |
May 03, 2022 | 282.64 | 283.79 | 278.21 | 282.09 | 2,154,187 | -1.46(-0.51%) |
May 02, 2022 | 285.19 | 286.76 | 278.38 | 283.55 | 2,849,154 | -2.52(-0.88%) |
Apr 29, 2022 | 289.65 | 291.14 | 283.14 | 286.07 | 4,010,020 | -5.03(-1.73%) |
Apr 28, 2022 | 289.85 | 294.27 | 282.57 | 291.10 | 6,012,151 | +11.93(+4.27%) |
Apr 27, 2022 | 277.22 | 282.15 | 274.77 | 279.17 | 2,401,622 | +2.21(+0.80%) |
Apr 26, 2022 | 280.24 | 284.19 | 276.92 | 276.96 | 2,212,570 | -2.32(-0.83%) |
Apr 25, 2022 | 272.96 | 280.01 | 271.08 | 279.28 | 2,461,003 | +6.34(+2.32%) |
Apr 22, 2022 | 283.30 | 283.61 | 272.62 | 272.94 | 2,838,469 | -10.65(-3.76%) |
Apr 21, 2022 | 286.84 | 287.36 | 280.71 | 283.60 | 2,773,768 | -3.24(-1.13%) |
Apr 20, 2022 | 290.86 | 292.79 | 286.23 | 286.84 | 2,663,923 | -4.01(-1.38%) |
Apr 19, 2022 | 292.22 | 293.47 | 287.70 | 290.85 | 2,064,924 | -1.77(-0.61%) |
Apr 18, 2022 | 294.82 | 295.79 | 290.64 | 292.62 | 1,614,811 | -2.98(-1.01%) |
Apr 14, 2022 | 297.44 | 298.15 | 293.96 | 295.59 | 1,938,340 | -0.79(-0.27%) |
Apr 13, 2022 | 300.90 | 301.90 | 294.17 | 296.39 | 2,581,990 | -5.30(-1.76%) |
Apr 12, 2022 | 300.22 | 303.18 | 297.87 | 301.69 | 2,745,199 | -0.86(-0.28%) |
Apr 11, 2022 | 306.59 | 307.25 | 301.66 | 302.55 | 2,223,680 | -2.67(-0.88%) |
Apr 08, 2022 | 301.61 | 305.90 | 301.56 | 305.22 | 3,088,794 | +3.19(+1.06%) |
Apr 07, 2022 | 298.67 | 307.48 | 298.67 | 302.03 | 4,360,708 | +2.54(+0.85%) |
Apr 06, 2022 | 289.94 | 300.20 | 288.65 | 299.49 | 4,771,691 | +13.07(+4.56%) |
Apr 05, 2022 | 285.67 | 289.69 | 283.10 | 286.42 | 2,373,937 | +1.05(+0.37%) |
Apr 04, 2022 | 286.67 | 288.86 | 284.91 | 285.37 | 3,078,058 | -1.22(-0.43%) |
Apr 01, 2022 | 280.21 | 287.06 | 278.11 | 286.60 | 3,131,152 | +6.17(+2.20%) |
Mar 31, 2022 | 283.36 | 285.74 | 279.99 | 280.43 | 3,299,800 | -3.45(-1.21%) |
Mar 30, 2022 | 284.55 | 286.22 | 282.01 | 283.87 | 2,267,167 | +1.47(+0.52%) |
Mar 29, 2022 | 285.97 | 287.06 | 281.61 | 282.40 | 2,856,809 | -3.20(-1.12%) |
Mar 28, 2022 | 285.28 | 286.38 | 282.33 | 285.61 | 2,241,354 | +2.58(+0.91%) |
Mar 25, 2022 | 282.51 | 285.60 | 280.63 | 283.02 | 2,450,930 | +1.30(+0.46%) |
Mar 24, 2022 | 280.35 | 282.85 | 278.75 | 281.72 | 2,463,543 | +3.43(+1.23%) |
Mar 23, 2022 | 278.52 | 282.20 | 277.47 | 278.29 | 3,216,116 | -0.81(-0.29%) |
Mar 22, 2022 | 283.66 | 284.53 | 277.51 | 279.10 | 3,892,106 | -4.52(-1.60%) |
Mar 21, 2022 | 281.79 | 289.20 | 281.79 | 283.63 | 3,568,717 | +1.96(+0.70%) |
Mar 18, 2022 | 279.91 | 285.30 | 278.95 | 281.67 | 4,654,542 | +2.08(+0.75%) |
Mar 17, 2022 | 271.26 | 279.95 | 270.71 | 279.58 | 3,338,946 | +8.88(+3.28%) |
Mar 16, 2022 | 272.08 | 272.83 | 267.34 | 270.70 | 3,212,136 | +0.96(+0.36%) |
Mar 15, 2022 | 264.27 | 270.74 | 264.27 | 269.74 | 4,489,745 | +6.33(+2.40%) |
Mar 14, 2022 | 263.41 | 265.28 | 261.77 | 263.42 | 2,771,348 | +2.64(+1.01%) |
Mar 11, 2022 | 259.57 | 266.08 | 259.57 | 260.77 | 2,521,985 | +0.27(+0.11%) |
Mar 10, 2022 | 257.38 | 262.17 | 257.38 | 260.50 | 2,856,455 | +3.16(+1.23%) |
Mar 09, 2022 | 257.83 | 262.23 | 256.63 | 257.33 | 3,028,399 | +2.80(+1.10%) |
Mar 08, 2022 | 254.53 | 259.79 | 253.54 | 254.53 | 3,556,382 | -1.67(-0.65%) |
Mar 07, 2022 | 254.47 | 258.16 | 252.51 | 256.21 | 3,139,958 | -1.20(-0.47%) |
Mar 04, 2022 | 250.89 | 257.99 | 250.22 | 257.41 | 3,571,306 | +4.14(+1.64%) |
Mar 03, 2022 | 249.54 | 254.19 | 249.10 | 253.27 | 3,220,518 | +4.38(+1.76%) |
Mar 02, 2022 | 244.69 | 251.16 | 243.88 | 248.89 | 2,503,985 | +4.57(+1.87%) |