Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 247.23 | 247.56 | 230.92 | 232.96 | 2,426,937 | -18.07(-7.20%) |
May 27, 2022 | 239.18 | 251.04 | 237.77 | 251.03 | 1,251,507 | +14.09(+5.95%) |
May 26, 2022 | 237.47 | 238.82 | 235.23 | 236.94 | 814,908 | +1.14(+0.48%) |
May 25, 2022 | 231.46 | 237.66 | 231.29 | 235.80 | 780,927 | +2.08(+0.89%) |
May 24, 2022 | 236.62 | 236.62 | 231.80 | 233.72 | 819,823 | -4.68(-1.96%) |
May 23, 2022 | 239.99 | 240.16 | 233.04 | 238.40 | 818,500 | +1.54(+0.65%) |
May 20, 2022 | 238.16 | 239.33 | 229.81 | 236.86 | 1,001,242 | +2.66(+1.14%) |
May 19, 2022 | 229.34 | 238.03 | 228.64 | 234.19 | 1,137,059 | +0.92(+0.39%) |
May 18, 2022 | 232.87 | 242.04 | 231.14 | 233.28 | 1,707,715 | -3.32(-1.40%) |
May 17, 2022 | 232.78 | 238.29 | 231.19 | 236.59 | 1,261,733 | +9.22(+4.06%) |
May 16, 2022 | 225.43 | 230.65 | 222.76 | 227.37 | 1,509,520 | +0.18(+0.08%) |
May 13, 2022 | 217.02 | 229.21 | 215.77 | 227.20 | 1,846,394 | +15.70(+7.42%) |
May 12, 2022 | 204.46 | 215.87 | 203.18 | 211.50 | 1,396,192 | +4.25(+2.05%) |
May 11, 2022 | 209.62 | 218.36 | 202.68 | 207.25 | 1,791,854 | -6.44(-3.01%) |
May 10, 2022 | 219.36 | 223.74 | 206.12 | 213.69 | 2,029,398 | -0.98(-0.46%) |
May 09, 2022 | 231.44 | 234.12 | 214.35 | 214.67 | 2,482,076 | -27.60(-11.39%) |
May 06, 2022 | 275.29 | 275.29 | 232.52 | 242.27 | 3,650,500 | -41.51(-14.63%) |
May 05, 2022 | 297.26 | 298.13 | 279.89 | 283.77 | 1,083,357 | -15.53(-5.19%) |
May 04, 2022 | 292.53 | 300.70 | 283.40 | 299.30 | 859,873 | +6.79(+2.32%) |
May 03, 2022 | 292.86 | 297.31 | 290.86 | 292.51 | 789,058 | -0.15(-0.05%) |
May 02, 2022 | 286.98 | 294.09 | 284.54 | 292.66 | 871,371 | +4.09(+1.42%) |
Apr 29, 2022 | 295.23 | 300.67 | 287.85 | 288.57 | 833,126 | -6.24(-2.11%) |
Apr 28, 2022 | 291.95 | 296.27 | 284.62 | 294.81 | 971,352 | +5.37(+1.85%) |
Apr 27, 2022 | 292.50 | 298.50 | 288.46 | 289.44 | 809,215 | -3.79(-1.29%) |
Apr 26, 2022 | 306.34 | 308.55 | 292.69 | 293.23 | 956,087 | -17.18(-5.53%) |
Apr 25, 2022 | 311.28 | 312.44 | 304.25 | 310.41 | 935,853 | -3.47(-1.11%) |
Apr 22, 2022 | 323.17 | 325.51 | 312.88 | 313.88 | 735,975 | -12.76(-3.91%) |
Apr 21, 2022 | 337.71 | 343.34 | 324.78 | 326.64 | 629,927 | -8.15(-2.43%) |
Apr 20, 2022 | 335.26 | 340.08 | 328.50 | 334.80 | 731,443 | +1.85(+0.56%) |
Apr 19, 2022 | 324.49 | 335.43 | 324.25 | 332.95 | 770,303 | +6.25(+1.91%) |
Apr 18, 2022 | 326.84 | 327.61 | 320.35 | 326.70 | 580,773 | -0.62(-0.19%) |
Apr 14, 2022 | 335.60 | 335.64 | 324.31 | 327.32 | 599,235 | -6.67(-2.00%) |
Apr 13, 2022 | 335.20 | 337.75 | 332.57 | 334.00 | 771,857 | -1.21(-0.36%) |
Apr 12, 2022 | 343.23 | 346.77 | 330.82 | 335.20 | 608,418 | -6.51(-1.90%) |
Apr 11, 2022 | 348.99 | 350.35 | 341.20 | 341.71 | 717,253 | -11.09(-3.14%) |
Apr 08, 2022 | 355.69 | 359.28 | 351.94 | 352.80 | 885,421 | -5.17(-1.45%) |
Apr 07, 2022 | 350.15 | 360.45 | 348.93 | 357.98 | 824,945 | +9.22(+2.64%) |
Apr 06, 2022 | 350.20 | 353.11 | 341.44 | 348.75 | 923,110 | -5.18(-1.46%) |
Apr 05, 2022 | 356.83 | 359.52 | 351.67 | 353.93 | 752,914 | -1.66(-0.47%) |
Apr 04, 2022 | 354.48 | 361.05 | 354.48 | 355.59 | 744,126 | +1.61(+0.45%) |
Apr 01, 2022 | 342.31 | 356.62 | 341.44 | 353.99 | 1,032,207 | +14.11(+4.15%) |
Mar 31, 2022 | 342.06 | 345.50 | 339.00 | 339.88 | 967,712 | -2.57(-0.75%) |
Mar 30, 2022 | 346.03 | 349.12 | 340.48 | 342.45 | 602,000 | -5.17(-1.49%) |
Mar 29, 2022 | 342.45 | 348.38 | 341.74 | 347.62 | 751,476 | +9.99(+2.96%) |
Mar 28, 2022 | 333.49 | 338.93 | 328.68 | 337.63 | 635,801 | +5.21(+1.57%) |
Mar 25, 2022 | 336.39 | 336.39 | 325.19 | 332.41 | 498,462 | -1.29(-0.39%) |
Mar 24, 2022 | 330.74 | 333.95 | 323.28 | 333.71 | 543,735 | +3.17(+0.96%) |
Mar 23, 2022 | 340.31 | 340.31 | 328.50 | 330.54 | 639,314 | -10.13(-2.97%) |
Mar 22, 2022 | 333.07 | 342.15 | 333.08 | 340.66 | 639,485 | +3.11(+0.92%) |
Mar 21, 2022 | 332.26 | 339.24 | 330.69 | 337.55 | 768,181 | +0.87(+0.26%) |
Mar 18, 2022 | 326.80 | 337.22 | 326.62 | 336.68 | 1,414,234 | +7.64(+2.32%) |
Mar 17, 2022 | 316.24 | 329.05 | 313.07 | 329.05 | 905,399 | +11.34(+3.57%) |
Mar 16, 2022 | 307.73 | 319.12 | 306.27 | 317.70 | 931,057 | +13.61(+4.48%) |
Mar 15, 2022 | 304.12 | 305.82 | 294.54 | 304.10 | 836,958 | +6.32(+2.12%) |
Mar 14, 2022 | 296.64 | 304.76 | 294.89 | 297.77 | 972,138 | +2.18(+0.74%) |
Mar 11, 2022 | 312.64 | 313.56 | 295.23 | 295.59 | 660,677 | -11.84(-3.85%) |
Mar 10, 2022 | 308.05 | 310.85 | 301.63 | 307.43 | 790,044 | -8.43(-2.67%) |
Mar 09, 2022 | 313.85 | 320.09 | 312.10 | 315.87 | 897,901 | +10.88(+3.57%) |
Mar 08, 2022 | 304.16 | 315.65 | 298.05 | 304.98 | 800,479 | -2.73(-0.89%) |
Mar 07, 2022 | 314.20 | 316.15 | 305.49 | 307.71 | 749,599 | -7.04(-2.24%) |
Mar 04, 2022 | 319.16 | 324.74 | 311.89 | 314.76 | 790,061 | -8.15(-2.52%) |
Mar 03, 2022 | 325.58 | 325.87 | 316.40 | 322.91 | 883,955 | +1.71(+0.53%) |
Mar 02, 2022 | 324.07 | 325.43 | 314.45 | 321.20 | 554,533 | -0.06(-0.02%) |