Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 257.95 | 259.60 | 244.74 | 252.75 | 101,766,720 | -0.46(-0.18%) |
May 27, 2022 | 241.08 | 253.27 | 240.18 | 253.21 | 89,298,240 | +17.30(+7.33%) |
May 26, 2022 | 220.47 | 239.56 | 217.91 | 235.91 | 105,832,032 | +16.31(+7.43%) |
May 25, 2022 | 207.95 | 223.11 | 207.67 | 219.60 | 92,034,192 | +10.21(+4.88%) |
May 24, 2022 | 217.84 | 217.97 | 206.86 | 209.39 | 88,958,952 | -15.58(-6.93%) |
May 23, 2022 | 218.34 | 226.65 | 212.69 | 224.97 | 89,052,936 | +3.67(+1.66%) |
May 20, 2022 | 238.00 | 240.53 | 211.00 | 221.30 | 143,840,640 | -15.17(-6.42%) |
May 19, 2022 | 235.67 | 244.67 | 231.37 | 236.47 | 90,144,616 | -0.13(-0.05%) |
May 18, 2022 | 248.17 | 253.50 | 233.60 | 236.60 | 87,485,288 | -17.27(-6.80%) |
May 17, 2022 | 249.12 | 254.83 | 242.95 | 253.87 | 80,189,592 | +12.41(+5.14%) |
May 16, 2022 | 255.72 | 256.59 | 239.70 | 241.46 | 85,979,784 | -15.07(-5.88%) |
May 13, 2022 | 257.83 | 262.45 | 250.52 | 256.53 | 92,186,528 | +13.86(+5.71%) |
May 12, 2022 | 233.67 | 253.22 | 226.67 | 242.67 | 140,132,368 | -2.00(-0.82%) |
May 11, 2022 | 265.00 | 269.92 | 242.40 | 244.67 | 97,128,192 | -22.01(-8.25%) |
May 10, 2022 | 273.10 | 275.12 | 258.11 | 266.68 | 84,308,128 | +4.31(+1.64%) |
May 09, 2022 | 278.82 | 281.88 | 260.38 | 262.37 | 90,826,600 | -26.18(-9.07%) |
May 06, 2022 | 295.67 | 296.00 | 281.04 | 288.55 | 72,906,656 | -2.54(-0.87%) |
May 05, 2022 | 313.07 | 315.20 | 285.90 | 291.09 | 92,366,232 | -26.45(-8.33%) |
May 04, 2022 | 301.31 | 318.50 | 295.09 | 317.54 | 81,572,880 | +14.46(+4.77%) |
May 03, 2022 | 301.06 | 308.03 | 296.20 | 303.08 | 63,631,416 | +2.10(+0.70%) |
May 02, 2022 | 286.92 | 302.12 | 282.68 | 300.98 | 75,673,560 | +10.73(+3.70%) |
Apr 29, 2022 | 300.75 | 311.47 | 290.00 | 290.25 | 88,543,296 | -2.25(-0.77%) |
Apr 28, 2022 | 299.99 | 300.00 | 273.90 | 292.50 | 124,824,552 | -1.33(-0.45%) |
Apr 27, 2022 | 299.53 | 306.00 | 292.45 | 293.84 | 76,861,784 | +1.70(+0.58%) |
Apr 26, 2022 | 331.81 | 333.33 | 291.67 | 292.14 | 135,953,376 | -40.53(-12.18%) |
Apr 25, 2022 | 326.32 | 336.21 | 325.10 | 332.67 | 68,262,384 | -2.34(-0.70%) |
Apr 22, 2022 | 338.30 | 344.95 | 331.33 | 335.02 | 69,704,304 | -1.24(-0.37%) |
Apr 21, 2022 | 358.24 | 364.07 | 332.14 | 336.26 | 105,324,912 | +10.53(+3.23%) |
Apr 20, 2022 | 343.33 | 344.67 | 325.08 | 325.73 | 70,327,640 | -16.98(-4.96%) |
Apr 19, 2022 | 335.02 | 344.98 | 331.77 | 342.72 | 49,756,588 | +7.95(+2.38%) |
Apr 18, 2022 | 329.68 | 338.31 | 324.47 | 334.76 | 51,611,808 | +6.43(+1.96%) |
Apr 14, 2022 | 333.10 | 337.57 | 327.40 | 328.33 | 58,425,064 | -12.46(-3.66%) |
Apr 13, 2022 | 327.03 | 342.08 | 324.37 | 340.79 | 55,109,808 | +11.81(+3.59%) |
Apr 12, 2022 | 332.55 | 340.40 | 325.53 | 328.98 | 65,901,060 | +3.67(+1.13%) |
Apr 11, 2022 | 326.80 | 336.16 | 324.88 | 325.31 | 59,183,692 | -16.52(-4.83%) |
Apr 08, 2022 | 347.74 | 349.48 | 340.81 | 341.83 | 55,016,076 | -10.59(-3.00%) |
Apr 07, 2022 | 350.80 | 358.86 | 340.51 | 352.42 | 79,310,256 | +3.83(+1.10%) |
Apr 06, 2022 | 357.82 | 359.67 | 342.57 | 348.59 | 89,239,392 | -15.17(-4.17%) |
Apr 05, 2022 | 378.77 | 384.29 | 362.43 | 363.75 | 79,924,608 | -18.06(-4.73%) |
Apr 04, 2022 | 363.13 | 383.30 | 357.51 | 381.82 | 82,086,056 | +20.29(+5.61%) |
Apr 01, 2022 | 360.38 | 364.92 | 355.55 | 361.53 | 54,265,164 | +2.33(+0.65%) |
Mar 31, 2022 | 364.86 | 367.71 | 358.88 | 359.20 | 48,893,420 | -5.46(-1.50%) |
Mar 30, 2022 | 363.72 | 371.32 | 361.33 | 364.66 | 59,807,448 | -1.86(-0.51%) |
Mar 29, 2022 | 369.33 | 371.59 | 357.70 | 366.52 | 73,527,176 | +2.58(+0.71%) |
Mar 28, 2022 | 355.03 | 365.96 | 351.20 | 363.95 | 102,404,024 | +27.07(+8.03%) |
Mar 25, 2022 | 336.00 | 340.60 | 332.44 | 336.88 | 62,032,708 | -1.09(-0.32%) |
Mar 24, 2022 | 336.58 | 341.50 | 329.60 | 337.97 | 68,852,056 | +4.94(+1.48%) |
Mar 23, 2022 | 326.65 | 346.90 | 325.47 | 333.04 | 120,565,728 | +1.71(+0.52%) |
Mar 22, 2022 | 310.00 | 332.62 | 307.25 | 331.33 | 105,774,480 | +24.27(+7.91%) |
Mar 21, 2022 | 304.99 | 314.28 | 302.36 | 307.05 | 81,894,552 | +5.26(+1.74%) |
Mar 18, 2022 | 291.50 | 302.62 | 289.13 | 301.80 | 101,015,136 | +11.26(+3.88%) |
Mar 17, 2022 | 277.00 | 291.67 | 275.24 | 290.53 | 66,485,148 | +10.46(+3.73%) |
Mar 16, 2022 | 269.67 | 280.67 | 267.42 | 280.08 | 83,937,600 | +12.78(+4.78%) |
Mar 15, 2022 | 258.42 | 268.52 | 252.19 | 267.30 | 66,765,856 | +11.84(+4.63%) |
Mar 14, 2022 | 260.20 | 266.90 | 252.01 | 255.46 | 70,912,288 | -9.66(-3.64%) |
Mar 11, 2022 | 280.07 | 281.27 | 264.59 | 265.12 | 67,043,460 | -14.32(-5.12%) |
Mar 10, 2022 | 283.82 | 284.82 | 270.12 | 279.43 | 58,512,324 | -6.89(-2.41%) |
Mar 09, 2022 | 279.83 | 286.85 | 277.34 | 286.32 | 59,053,260 | +11.52(+4.19%) |
Mar 08, 2022 | 265.18 | 283.33 | 260.72 | 274.80 | 80,243,328 | +6.61(+2.46%) |
Mar 07, 2022 | 285.43 | 288.71 | 268.19 | 268.19 | 72,230,376 | -11.24(-4.02%) |
Mar 04, 2022 | 283.03 | 285.22 | 275.05 | 279.43 | 67,181,112 | -0.33(-0.12%) |
Mar 03, 2022 | 292.92 | 295.48 | 277.53 | 279.76 | 61,125,300 | -13.53(-4.61%) |
Mar 02, 2022 | 290.71 | 295.49 | 281.42 | 293.30 | 74,838,648 | +5.17(+1.80%) |