Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 292.93 | 293.82 | 287.41 | 289.12 | 4,272,300 | -5.51(-1.87%) |
May 27, 2022 | 284.25 | 294.65 | 284.25 | 294.63 | 2,848,236 | +12.20(+4.32%) |
May 26, 2022 | 273.60 | 283.71 | 272.31 | 282.42 | 2,831,398 | +11.54(+4.26%) |
May 25, 2022 | 269.62 | 272.53 | 266.62 | 270.89 | 1,870,986 | +0.32(+0.12%) |
May 24, 2022 | 271.06 | 272.23 | 264.50 | 270.57 | 2,156,160 | -3.95(-1.44%) |
May 23, 2022 | 272.47 | 275.04 | 267.51 | 274.52 | 2,197,654 | +6.53(+2.44%) |
May 20, 2022 | 266.95 | 269.68 | 259.77 | 267.99 | 3,090,696 | +2.94(+1.11%) |
May 19, 2022 | 261.69 | 269.30 | 261.26 | 265.04 | 2,766,201 | -0.53(-0.20%) |
May 18, 2022 | 277.89 | 278.25 | 263.89 | 265.58 | 2,752,193 | -16.38(-5.81%) |
May 17, 2022 | 285.45 | 285.45 | 279.18 | 281.96 | 1,654,907 | +4.75(+1.71%) |
May 16, 2022 | 275.77 | 279.92 | 273.22 | 277.21 | 1,649,367 | -0.58(-0.21%) |
May 13, 2022 | 274.18 | 279.63 | 272.19 | 277.79 | 2,450,279 | +5.39(+1.98%) |
May 12, 2022 | 269.30 | 272.84 | 266.19 | 272.41 | 2,358,405 | +0.26(+0.10%) |
May 11, 2022 | 276.79 | 279.46 | 271.68 | 272.14 | 2,476,153 | -6.44(-2.31%) |
May 10, 2022 | 280.92 | 283.25 | 274.87 | 278.59 | 2,719,726 | +0.10(+0.03%) |
May 09, 2022 | 281.56 | 283.33 | 276.91 | 278.49 | 2,687,143 | -7.99(-2.79%) |
May 06, 2022 | 286.39 | 287.76 | 280.64 | 286.48 | 2,557,037 | -2.87(-0.99%) |
May 05, 2022 | 300.98 | 302.42 | 285.39 | 289.35 | 2,303,810 | -15.65(-5.13%) |
May 04, 2022 | 293.66 | 305.99 | 290.70 | 305.00 | 1,997,677 | +9.73(+3.29%) |
May 03, 2022 | 297.08 | 298.00 | 293.23 | 295.28 | 2,190,237 | +0.21(+0.07%) |
May 02, 2022 | 291.05 | 296.46 | 287.94 | 295.06 | 2,610,654 | +4.11(+1.41%) |
Apr 29, 2022 | 300.30 | 302.21 | 290.41 | 290.96 | 3,081,196 | -13.06(-4.30%) |
Apr 28, 2022 | 298.51 | 306.24 | 296.05 | 304.01 | 2,286,894 | +10.40(+3.54%) |
Apr 27, 2022 | 293.50 | 299.63 | 292.91 | 293.61 | 1,880,094 | +0.00(+0.00%) |
Apr 26, 2022 | 301.86 | 305.25 | 292.64 | 293.61 | 2,169,362 | -13.29(-4.33%) |
Apr 25, 2022 | 299.70 | 307.20 | 296.65 | 306.90 | 2,115,972 | +5.83(+1.94%) |
Apr 22, 2022 | 310.97 | 313.70 | 300.59 | 301.07 | 1,981,675 | -11.15(-3.57%) |
Apr 21, 2022 | 315.98 | 319.98 | 311.28 | 312.22 | 1,971,945 | -1.32(-0.42%) |
Apr 20, 2022 | 313.89 | 318.10 | 312.52 | 313.54 | 2,347,093 | +3.00(+0.97%) |
Apr 19, 2022 | 302.92 | 310.76 | 302.38 | 310.53 | 1,821,228 | +6.75(+2.22%) |
Apr 18, 2022 | 308.55 | 310.95 | 301.10 | 303.78 | 2,559,467 | -5.69(-1.84%) |
Apr 14, 2022 | 316.65 | 318.00 | 309.29 | 309.47 | 3,060,678 | -5.93(-1.88%) |
Apr 13, 2022 | 314.19 | 317.10 | 313.12 | 315.40 | 2,148,633 | -0.17(-0.05%) |
Apr 12, 2022 | 318.46 | 322.54 | 315.10 | 315.56 | 1,899,897 | -0.52(-0.16%) |
Apr 11, 2022 | 324.61 | 325.89 | 313.76 | 316.08 | 2,531,968 | -11.25(-3.44%) |
Apr 08, 2022 | 330.73 | 332.53 | 326.71 | 327.33 | 2,246,778 | -2.75(-0.83%) |
Apr 07, 2022 | 327.40 | 333.02 | 326.26 | 330.09 | 2,394,994 | +1.46(+0.44%) |
Apr 06, 2022 | 326.73 | 330.24 | 323.10 | 328.63 | 2,380,393 | -2.47(-0.75%) |
Apr 05, 2022 | 329.83 | 333.49 | 329.83 | 331.10 | 3,167,572 | -1.59(-0.48%) |
Apr 04, 2022 | 330.30 | 332.98 | 328.43 | 332.69 | 2,399,509 | +3.70(+1.12%) |
Apr 01, 2022 | 327.02 | 329.63 | 324.85 | 329.00 | 2,164,275 | +3.29(+1.01%) |
Mar 31, 2022 | 325.96 | 332.00 | 325.70 | 325.70 | 2,852,686 | -1.19(-0.36%) |
Mar 30, 2022 | 325.06 | 329.06 | 324.98 | 326.89 | 1,782,518 | -2.15(-0.65%) |
Mar 29, 2022 | 327.41 | 329.40 | 325.48 | 329.05 | 2,301,700 | +9.61(+3.01%) |
Mar 28, 2022 | 315.42 | 319.58 | 314.21 | 319.44 | 2,054,647 | +2.93(+0.92%) |
Mar 25, 2022 | 316.38 | 318.25 | 313.18 | 316.51 | 1,878,167 | +2.34(+0.74%) |
Mar 24, 2022 | 309.41 | 314.29 | 309.06 | 314.17 | 1,481,006 | +4.63(+1.49%) |
Mar 23, 2022 | 313.89 | 315.99 | 309.34 | 309.55 | 1,902,559 | -6.73(-2.13%) |
Mar 22, 2022 | 312.93 | 317.51 | 312.21 | 316.28 | 2,101,371 | +2.87(+0.92%) |
Mar 21, 2022 | 312.32 | 315.19 | 309.95 | 313.41 | 2,371,601 | +0.53(+0.17%) |
Mar 18, 2022 | 310.87 | 313.39 | 305.69 | 312.88 | 7,833,991 | +4.30(+1.39%) |
Mar 17, 2022 | 327.32 | 332.69 | 307.45 | 308.58 | 4,825,797 | -5.22(-1.67%) |
Mar 16, 2022 | 309.71 | 314.33 | 304.76 | 313.80 | 3,597,264 | +8.38(+2.74%) |
Mar 15, 2022 | 300.66 | 306.09 | 299.64 | 305.42 | 2,790,673 | +8.26(+2.78%) |
Mar 14, 2022 | 298.50 | 302.45 | 293.51 | 297.16 | 3,268,412 | -3.77(-1.25%) |
Mar 11, 2022 | 303.66 | 307.83 | 300.57 | 300.93 | 3,946,838 | +1.99(+0.67%) |
Mar 10, 2022 | 294.57 | 299.55 | 293.63 | 298.94 | 2,121,467 | +0.10(+0.03%) |
Mar 09, 2022 | 300.40 | 302.00 | 297.23 | 298.84 | 2,925,949 | +7.53(+2.59%) |
Mar 08, 2022 | 293.33 | 298.45 | 287.20 | 291.31 | 3,005,284 | -3.28(-1.11%) |
Mar 07, 2022 | 302.48 | 303.27 | 294.19 | 294.59 | 3,011,061 | -8.83(-2.91%) |
Mar 04, 2022 | 303.80 | 305.50 | 299.40 | 303.42 | 1,985,104 | -4.63(-1.50%) |
Mar 03, 2022 | 311.81 | 312.63 | 304.81 | 308.05 | 2,194,771 | +0.60(+0.19%) |
Mar 02, 2022 | 304.64 | 309.31 | 301.87 | 307.45 | 2,299,386 | +6.74(+2.24%) |