Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 288.95 | 290.15 | 283.51 | 285.32 | 6,330,847 | -5.38(-1.85%) |
May 27, 2022 | 286.07 | 290.74 | 284.24 | 290.71 | 4,137,425 | +5.33(+1.87%) |
May 26, 2022 | 280.21 | 288.04 | 280.14 | 285.38 | 4,424,993 | +8.71(+3.15%) |
May 25, 2022 | 269.36 | 278.48 | 269.22 | 276.67 | 4,894,254 | +5.32(+1.96%) |
May 24, 2022 | 267.65 | 272.67 | 264.50 | 271.35 | 4,500,400 | +1.78(+0.66%) |
May 23, 2022 | 272.45 | 273.63 | 264.19 | 269.57 | 4,567,390 | -1.09(-0.40%) |
May 20, 2022 | 273.14 | 273.78 | 263.50 | 270.66 | 5,921,704 | -0.54(-0.20%) |
May 19, 2022 | 269.07 | 275.67 | 268.56 | 271.20 | 5,529,637 | +2.43(+0.90%) |
May 18, 2022 | 276.14 | 278.44 | 265.00 | 268.77 | 8,272,118 | -14.86(-5.24%) |
May 17, 2022 | 288.86 | 293.04 | 274.16 | 283.63 | 13,189,809 | +4.67(+1.68%) |
May 16, 2022 | 277.15 | 282.33 | 273.11 | 278.95 | 4,523,225 | -0.04(-0.01%) |
May 13, 2022 | 273.26 | 282.18 | 271.85 | 278.99 | 4,190,323 | +5.97(+2.19%) |
May 12, 2022 | 265.36 | 276.31 | 264.48 | 273.02 | 4,714,441 | +6.34(+2.38%) |
May 11, 2022 | 274.68 | 276.45 | 266.31 | 266.67 | 4,115,462 | -7.73(-2.82%) |
May 10, 2022 | 281.28 | 283.74 | 271.11 | 274.40 | 4,660,234 | -5.53(-1.98%) |
May 09, 2022 | 273.57 | 283.43 | 271.89 | 279.93 | 5,573,956 | +2.56(+0.92%) |
May 06, 2022 | 279.25 | 279.67 | 272.75 | 277.37 | 4,589,509 | -4.52(-1.60%) |
May 05, 2022 | 293.10 | 293.44 | 276.81 | 281.89 | 5,261,706 | -15.27(-5.14%) |
May 04, 2022 | 286.58 | 297.58 | 285.49 | 297.16 | 4,266,476 | +9.75(+3.39%) |
May 03, 2022 | 288.10 | 291.21 | 285.58 | 287.41 | 3,539,774 | -1.90(-0.66%) |
May 02, 2022 | 284.61 | 291.02 | 282.65 | 289.30 | 4,492,140 | +6.19(+2.19%) |
Apr 29, 2022 | 290.41 | 293.78 | 282.46 | 283.11 | 5,198,278 | -10.71(-3.64%) |
Apr 28, 2022 | 287.21 | 296.43 | 285.57 | 293.82 | 4,404,594 | +9.57(+3.37%) |
Apr 27, 2022 | 283.96 | 288.78 | 281.90 | 284.24 | 3,655,818 | +1.55(+0.55%) |
Apr 26, 2022 | 284.85 | 289.86 | 282.47 | 282.69 | 3,623,066 | -4.69(-1.63%) |
Apr 25, 2022 | 282.73 | 287.60 | 279.22 | 287.39 | 4,665,307 | +4.55(+1.61%) |
Apr 22, 2022 | 291.99 | 291.99 | 282.53 | 282.84 | 4,303,584 | -9.66(-3.30%) |
Apr 21, 2022 | 298.75 | 300.07 | 291.91 | 292.50 | 3,195,231 | -4.50(-1.52%) |
Apr 20, 2022 | 293.10 | 297.91 | 291.92 | 297.00 | 5,007,496 | +6.92(+2.38%) |
Apr 19, 2022 | 283.31 | 290.39 | 282.55 | 290.08 | 3,599,044 | +7.15(+2.53%) |
Apr 18, 2022 | 285.56 | 288.66 | 281.57 | 282.93 | 3,380,317 | -4.06(-1.42%) |
Apr 14, 2022 | 292.94 | 294.28 | 286.81 | 286.99 | 4,848,252 | -5.56(-1.90%) |
Apr 13, 2022 | 288.49 | 293.76 | 288.12 | 292.55 | 3,379,211 | +3.89(+1.35%) |
Apr 12, 2022 | 291.63 | 295.25 | 287.54 | 288.66 | 4,372,718 | -0.40(-0.14%) |
Apr 11, 2022 | 290.09 | 296.09 | 288.32 | 289.07 | 4,350,277 | -4.14(-1.41%) |
Apr 08, 2022 | 284.11 | 294.31 | 283.94 | 293.20 | 6,092,637 | +7.88(+2.76%) |
Apr 07, 2022 | 279.71 | 287.06 | 276.69 | 285.32 | 5,559,933 | +3.97(+1.41%) |
Apr 06, 2022 | 280.93 | 283.36 | 278.01 | 281.36 | 6,895,968 | -5.96(-2.07%) |
Apr 05, 2022 | 288.63 | 291.31 | 284.82 | 287.31 | 4,643,148 | -0.68(-0.24%) |
Apr 04, 2022 | 284.14 | 288.84 | 282.33 | 287.99 | 4,947,487 | +3.48(+1.22%) |
Apr 01, 2022 | 283.20 | 285.91 | 281.70 | 284.51 | 5,893,902 | +2.41(+0.86%) |
Mar 31, 2022 | 288.58 | 290.24 | 281.69 | 282.10 | 11,730,113 | -8.61(-2.96%) |
Mar 30, 2022 | 295.09 | 297.10 | 288.48 | 290.71 | 7,663,126 | -8.72(-2.91%) |
Mar 29, 2022 | 298.67 | 302.41 | 294.90 | 299.42 | 5,641,328 | +3.23(+1.09%) |
Mar 28, 2022 | 293.10 | 296.26 | 291.43 | 296.19 | 4,176,357 | +3.39(+1.16%) |
Mar 25, 2022 | 300.15 | 300.45 | 290.56 | 292.80 | 5,494,349 | -4.81(-1.62%) |
Mar 24, 2022 | 298.90 | 301.02 | 296.21 | 297.61 | 4,906,018 | -1.20(-0.40%) |
Mar 23, 2022 | 308.08 | 309.30 | 297.67 | 298.80 | 5,524,794 | -11.95(-3.85%) |
Mar 22, 2022 | 310.37 | 312.23 | 305.36 | 310.75 | 5,160,705 | +0.34(+0.11%) |
Mar 21, 2022 | 318.58 | 321.08 | 308.25 | 310.41 | 4,796,509 | -10.72(-3.34%) |
Mar 18, 2022 | 314.43 | 321.13 | 313.18 | 321.13 | 9,984,269 | +4.13(+1.30%) |
Mar 17, 2022 | 310.20 | 317.00 | 308.97 | 317.00 | 3,313,793 | +5.14(+1.65%) |
Mar 16, 2022 | 312.50 | 314.73 | 305.57 | 311.86 | 4,184,224 | +2.23(+0.72%) |
Mar 15, 2022 | 301.91 | 311.18 | 301.89 | 309.63 | 4,005,631 | +9.59(+3.20%) |
Mar 14, 2022 | 304.32 | 305.35 | 298.01 | 300.04 | 3,824,346 | +1.48(+0.50%) |
Mar 11, 2022 | 300.90 | 303.27 | 298.03 | 298.56 | 3,155,499 | -1.08(-0.36%) |
Mar 10, 2022 | 296.27 | 299.94 | 299.64 | 4,123,727 | +0.70(+0.23%) | |
Mar 09, 2022 | 301.58 | 303.90 | 298.68 | 298.94 | 4,713,592 | +2.22(+0.75%) |
Mar 08, 2022 | 299.54 | 307.73 | 295.98 | 296.72 | 5,435,123 | -5.65(-1.87%) |
Mar 07, 2022 | 303.76 | 308.77 | 299.88 | 302.37 | 4,982,111 | -1.39(-0.46%) |
Mar 04, 2022 | 301.84 | 306.01 | 299.31 | 303.76 | 3,876,703 | -0.09(-0.03%) |
Mar 03, 2022 | 308.38 | 309.78 | 302.43 | 303.86 | 4,114,686 | -2.82(-0.92%) |
Mar 02, 2022 | 300.77 | 310.25 | 299.47 | 306.68 | 6,024,458 | +6.67(+2.22%) |