Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 284.74 | 284.74 | 279.64 | 280.37 | 110,618 | -4.50(-1.58%) |
May 27, 2022 | 278.22 | 285.02 | 278.22 | 284.87 | 107,616 | +6.31(+2.27%) |
May 26, 2022 | 274.67 | 279.35 | 274.67 | 278.56 | 84,590 | +5.20(+1.90%) |
May 25, 2022 | 272.08 | 275.48 | 270.56 | 273.36 | 138,003 | -0.57(-0.21%) |
May 24, 2022 | 268.21 | 274.66 | 268.21 | 273.93 | 122,476 | +5.36(+2.00%) |
May 23, 2022 | 264.88 | 269.45 | 262.25 | 268.57 | 115,455 | +5.82(+2.22%) |
May 20, 2022 | 264.98 | 264.98 | 257.15 | 262.75 | 128,870 | -1.34(-0.51%) |
May 19, 2022 | 261.29 | 266.19 | 258.87 | 264.09 | 118,648 | +0.95(+0.36%) |
May 18, 2022 | 269.74 | 271.33 | 261.73 | 263.14 | 158,731 | -8.02(-2.96%) |
May 17, 2022 | 268.23 | 271.79 | 267.51 | 271.16 | 158,759 | +4.90(+1.84%) |
May 16, 2022 | 257.40 | 268.68 | 256.67 | 266.26 | 136,040 | +9.59(+3.74%) |
May 13, 2022 | 258.34 | 259.86 | 252.97 | 256.67 | 155,272 | +0.19(+0.07%) |
May 12, 2022 | 255.10 | 257.85 | 252.00 | 256.48 | 264,054 | +1.03(+0.40%) |
May 11, 2022 | 258.78 | 265.29 | 254.66 | 255.45 | 148,470 | -4.62(-1.78%) |
May 10, 2022 | 263.65 | 264.04 | 254.60 | 260.07 | 234,661 | -1.17(-0.45%) |
May 09, 2022 | 260.76 | 264.30 | 258.64 | 261.24 | 202,579 | -1.46(-0.56%) |
May 06, 2022 | 269.15 | 270.26 | 262.08 | 262.70 | 139,334 | -8.34(-3.08%) |
May 05, 2022 | 272.03 | 272.21 | 264.10 | 271.04 | 127,510 | -1.71(-0.63%) |
May 04, 2022 | 266.27 | 273.56 | 264.37 | 272.75 | 108,791 | +7.72(+2.91%) |
May 03, 2022 | 266.39 | 266.59 | 262.88 | 265.03 | 177,217 | -1.15(-0.43%) |
May 02, 2022 | 265.76 | 270.74 | 263.78 | 266.18 | 170,221 | +0.88(+0.33%) |
Apr 29, 2022 | 266.23 | 270.16 | 263.71 | 265.30 | 204,358 | -3.07(-1.14%) |
Apr 28, 2022 | 275.33 | 285.81 | 262.84 | 268.37 | 412,349 | -10.11(-3.63%) |
Apr 27, 2022 | 281.63 | 284.43 | 277.34 | 278.48 | 134,543 | -3.59(-1.27%) |
Apr 26, 2022 | 286.04 | 287.60 | 281.75 | 282.07 | 92,603 | -3.15(-1.10%) |
Apr 25, 2022 | 285.04 | 285.50 | 278.60 | 285.22 | 101,960 | -0.77(-0.27%) |
Apr 22, 2022 | 292.55 | 293.20 | 285.70 | 285.99 | 78,456 | -7.98(-2.71%) |
Apr 21, 2022 | 295.09 | 298.23 | 293.37 | 293.97 | 94,603 | -0.79(-0.27%) |
Apr 20, 2022 | 297.17 | 298.86 | 294.25 | 294.76 | 90,032 | -1.19(-0.40%) |
Apr 19, 2022 | 292.95 | 296.13 | 291.67 | 295.95 | 126,033 | +4.88(+1.68%) |
Apr 18, 2022 | 293.26 | 296.71 | 290.27 | 291.07 | 208,878 | -3.25(-1.10%) |
Apr 14, 2022 | 300.18 | 301.25 | 293.80 | 294.32 | 145,865 | -3.80(-1.27%) |
Apr 13, 2022 | 299.70 | 302.28 | 296.99 | 298.12 | 176,635 | -3.30(-1.09%) |
Apr 12, 2022 | 303.59 | 307.69 | 301.14 | 301.42 | 144,403 | -3.87(-1.27%) |
Apr 11, 2022 | 302.11 | 308.08 | 300.82 | 305.29 | 149,739 | +3.37(+1.12%) |
Apr 08, 2022 | 304.68 | 308.07 | 301.85 | 301.92 | 137,845 | -3.07(-1.01%) |
Apr 07, 2022 | 301.93 | 308.84 | 300.86 | 304.99 | 123,699 | +3.06(+1.01%) |
Apr 06, 2022 | 296.38 | 303.68 | 296.06 | 301.93 | 159,277 | +5.42(+1.83%) |
Apr 05, 2022 | 300.64 | 305.42 | 295.83 | 296.51 | 152,862 | -4.20(-1.40%) |
Apr 04, 2022 | 304.35 | 306.31 | 299.64 | 300.71 | 83,377 | -3.71(-1.22%) |
Apr 01, 2022 | 301.90 | 305.26 | 300.75 | 304.42 | 97,845 | +3.16(+1.05%) |
Mar 31, 2022 | 304.08 | 306.60 | 301.25 | 301.26 | 103,454 | -3.14(-1.03%) |
Mar 30, 2022 | 299.74 | 305.17 | 297.46 | 304.40 | 141,625 | +4.50(+1.50%) |
Mar 29, 2022 | 308.06 | 311.81 | 298.60 | 299.90 | 192,196 | -8.96(-2.90%) |
Mar 28, 2022 | 308.77 | 313.52 | 306.92 | 308.86 | 169,054 | +0.05(+0.02%) |
Mar 25, 2022 | 304.40 | 308.81 | 301.96 | 308.81 | 152,364 | +3.29(+1.08%) |
Mar 24, 2022 | 300.64 | 306.00 | 300.09 | 305.52 | 207,437 | +5.03(+1.67%) |
Mar 23, 2022 | 300.00 | 301.43 | 298.77 | 300.49 | 127,196 | +0.71(+0.24%) |
Mar 22, 2022 | 298.93 | 301.92 | 296.43 | 299.78 | 139,424 | +1.94(+0.65%) |
Mar 21, 2022 | 295.80 | 302.02 | 295.80 | 297.84 | 133,007 | +2.58(+0.87%) |
Mar 18, 2022 | 296.04 | 297.60 | 293.87 | 295.26 | 373,721 | -2.86(-0.96%) |
Mar 17, 2022 | 293.33 | 301.30 | 293.33 | 298.12 | 191,449 | +4.25(+1.45%) |
Mar 16, 2022 | 298.57 | 301.65 | 291.48 | 293.87 | 165,682 | -5.82(-1.94%) |
Mar 15, 2022 | 296.52 | 299.80 | 294.39 | 299.69 | 215,394 | +3.45(+1.16%) |
Mar 14, 2022 | 303.05 | 303.49 | 293.16 | 296.24 | 196,028 | -5.28(-1.75%) |
Mar 11, 2022 | 298.77 | 302.30 | 296.50 | 301.52 | 237,050 | +5.03(+1.70%) |
Mar 10, 2022 | 290.45 | 296.58 | 290.41 | 296.49 | 83,233 | +2.41(+0.82%) |
Mar 09, 2022 | 292.62 | 296.08 | 287.59 | 294.08 | 120,216 | +3.28(+1.13%) |
Mar 08, 2022 | 300.51 | 303.00 | 289.62 | 290.80 | 285,118 | -11.44(-3.79%) |
Mar 07, 2022 | 304.67 | 309.80 | 298.70 | 302.24 | 320,995 | -2.00(-0.66%) |
Mar 04, 2022 | 289.79 | 305.27 | 289.79 | 304.24 | 348,924 | +12.05(+4.12%) |
Mar 03, 2022 | 292.43 | 294.00 | 286.80 | 292.19 | 180,224 | +0.65(+0.22%) |
Mar 02, 2022 | 285.29 | 293.75 | 278.90 | 291.54 | 304,798 | +6.55(+2.30%) |