Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 305.64 | 311.03 | 304.37 | 308.32 | 2,886,525 | +0.25(+0.08%) |
May 27, 2022 | 306.35 | 308.15 | 303.01 | 308.07 | 2,246,953 | +4.64(+1.53%) |
May 26, 2022 | 298.43 | 305.18 | 298.13 | 303.43 | 2,602,581 | +8.19(+2.77%) |
May 25, 2022 | 291.82 | 297.77 | 290.63 | 295.24 | 2,057,655 | +0.89(+0.30%) |
May 24, 2022 | 295.66 | 296.09 | 287.30 | 294.35 | 1,994,486 | -2.49(-0.84%) |
May 23, 2022 | 293.20 | 301.74 | 291.65 | 296.85 | 2,829,072 | +9.20(+3.20%) |
May 20, 2022 | 291.83 | 293.08 | 280.72 | 287.65 | 2,334,151 | -1.31(-0.45%) |
May 19, 2022 | 284.85 | 290.64 | 284.45 | 288.96 | 2,249,081 | +1.38(+0.48%) |
May 18, 2022 | 289.71 | 293.33 | 285.85 | 287.58 | 2,168,038 | -5.85(-1.99%) |
May 17, 2022 | 290.53 | 294.69 | 288.89 | 293.43 | 2,235,026 | +8.94(+3.14%) |
May 16, 2022 | 286.85 | 287.34 | 281.79 | 284.50 | 1,673,351 | -3.33(-1.16%) |
May 13, 2022 | 284.68 | 290.30 | 284.62 | 287.83 | 2,295,793 | +7.11(+2.53%) |
May 12, 2022 | 281.27 | 283.98 | 275.55 | 280.72 | 3,633,476 | -2.01(-0.71%) |
May 11, 2022 | 286.02 | 291.50 | 282.21 | 282.73 | 2,474,224 | -3.29(-1.15%) |
May 10, 2022 | 292.26 | 295.48 | 281.88 | 286.02 | 2,984,687 | -3.59(-1.24%) |
May 09, 2022 | 289.63 | 294.18 | 285.94 | 289.61 | 3,468,736 | -3.82(-1.30%) |
May 06, 2022 | 292.79 | 294.13 | 286.95 | 293.42 | 2,533,789 | -0.10(-0.04%) |
May 05, 2022 | 300.49 | 300.66 | 289.42 | 293.53 | 2,796,289 | -10.35(-3.41%) |
May 04, 2022 | 296.11 | 304.52 | 292.68 | 303.88 | 2,804,359 | +8.86(+3.00%) |
May 03, 2022 | 292.07 | 299.57 | 291.88 | 295.02 | 2,779,041 | +3.98(+1.37%) |
May 02, 2022 | 286.72 | 291.93 | 283.34 | 291.04 | 3,165,124 | +4.62(+1.61%) |
Apr 29, 2022 | 297.44 | 299.16 | 285.69 | 286.42 | 3,345,241 | -12.11(-4.06%) |
Apr 28, 2022 | 297.32 | 299.42 | 292.66 | 298.53 | 2,323,366 | +4.86(+1.65%) |
Apr 27, 2022 | 292.65 | 299.31 | 292.65 | 293.68 | 2,633,422 | +0.10(+0.04%) |
Apr 26, 2022 | 298.10 | 301.52 | 293.27 | 293.57 | 2,976,868 | -7.78(-2.58%) |
Apr 25, 2022 | 296.63 | 302.05 | 293.22 | 301.36 | 3,299,424 | +1.55(+0.52%) |
Apr 22, 2022 | 311.56 | 311.74 | 299.53 | 299.81 | 3,333,280 | -13.62(-4.35%) |
Apr 21, 2022 | 322.83 | 325.67 | 312.55 | 313.43 | 3,303,194 | -6.34(-1.98%) |
Apr 20, 2022 | 316.99 | 323.37 | 316.43 | 319.77 | 3,249,514 | +4.79(+1.52%) |
Apr 19, 2022 | 309.84 | 316.15 | 309.84 | 314.98 | 2,956,885 | +5.69(+1.84%) |
Apr 18, 2022 | 300.63 | 311.89 | 300.63 | 309.29 | 3,895,261 | +7.73(+2.56%) |
Apr 14, 2022 | 307.96 | 312.24 | 299.11 | 301.56 | 5,824,553 | -0.31(-0.10%) |
Apr 13, 2022 | 296.09 | 302.49 | 295.07 | 301.87 | 3,220,788 | +2.05(+0.68%) |
Apr 12, 2022 | 301.60 | 306.70 | 298.16 | 299.82 | 2,522,136 | -0.92(-0.31%) |
Apr 11, 2022 | 300.60 | 308.37 | 299.11 | 300.74 | 2,928,693 | -0.59(-0.20%) |
Apr 08, 2022 | 294.00 | 303.47 | 293.46 | 301.33 | 3,513,524 | +6.79(+2.30%) |
Apr 07, 2022 | 295.34 | 296.11 | 288.96 | 294.54 | 3,797,067 | -1.98(-0.67%) |
Apr 06, 2022 | 300.02 | 300.60 | 296.04 | 296.52 | 3,359,791 | -7.22(-2.38%) |
Apr 05, 2022 | 306.92 | 309.15 | 303.28 | 303.74 | 2,744,939 | -3.99(-1.30%) |
Apr 04, 2022 | 309.40 | 311.15 | 305.52 | 307.72 | 2,741,392 | -1.88(-0.61%) |
Apr 01, 2022 | 313.08 | 313.30 | 307.12 | 309.61 | 2,607,573 | +0.11(+0.04%) |
Mar 31, 2022 | 315.15 | 315.49 | 309.49 | 309.49 | 2,807,193 | -5.15(-1.64%) |
Mar 30, 2022 | 317.84 | 318.64 | 312.80 | 314.64 | 2,826,315 | -3.82(-1.20%) |
Mar 29, 2022 | 321.09 | 322.52 | 315.71 | 318.46 | 2,544,760 | +4.09(+1.30%) |
Mar 28, 2022 | 317.04 | 317.37 | 310.81 | 314.37 | 2,327,669 | -2.05(-0.65%) |
Mar 25, 2022 | 316.37 | 320.49 | 314.54 | 316.42 | 1,686,687 | +1.18(+0.37%) |
Mar 24, 2022 | 315.44 | 316.43 | 313.43 | 315.24 | 2,073,501 | +0.58(+0.18%) |
Mar 23, 2022 | 318.77 | 319.55 | 314.21 | 314.66 | 2,342,812 | -6.94(-2.16%) |
Mar 22, 2022 | 320.84 | 324.62 | 318.89 | 321.60 | 3,033,138 | +3.76(+1.18%) |
Mar 21, 2022 | 323.71 | 324.68 | 316.10 | 317.84 | 3,627,397 | -5.98(-1.85%) |
Mar 18, 2022 | 317.71 | 325.12 | 316.24 | 323.82 | 6,264,143 | +1.98(+0.61%) |
Mar 17, 2022 | 316.31 | 322.14 | 313.99 | 321.84 | 2,563,767 | +2.35(+0.74%) |
Mar 16, 2022 | 314.15 | 320.02 | 313.39 | 319.49 | 3,698,304 | +10.88(+3.52%) |
Mar 15, 2022 | 306.65 | 311.18 | 304.56 | 308.61 | 2,283,219 | +3.92(+1.29%) |
Mar 14, 2022 | 308.66 | 310.92 | 302.74 | 304.69 | 2,498,287 | -1.89(-0.62%) |
Mar 11, 2022 | 313.50 | 315.60 | 306.31 | 306.59 | 2,787,521 | -2.72(-0.88%) |
Mar 10, 2022 | 307.18 | 311.12 | 304.49 | 309.31 | 2,380,235 | -3.46(-1.11%) |
Mar 09, 2022 | 310.97 | 316.40 | 309.43 | 312.76 | 3,409,533 | +11.46(+3.80%) |
Mar 08, 2022 | 302.37 | 309.92 | 298.66 | 301.31 | 3,833,791 | -0.49(-0.16%) |
Mar 07, 2022 | 306.42 | 307.33 | 300.82 | 301.80 | 3,933,526 | -7.29(-2.36%) |
Mar 04, 2022 | 306.59 | 310.02 | 303.77 | 309.09 | 3,514,210 | -3.52(-1.12%) |
Mar 03, 2022 | 317.71 | 320.18 | 309.52 | 312.61 | 2,548,180 | -2.77(-0.88%) |
Mar 02, 2022 | 310.90 | 316.90 | 306.96 | 315.38 | 3,699,712 | +7.67(+2.49%) |