Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 318.32 | 320.61 | 315.90 | 318.35 | 4,513,660 | -1.80(-0.56%) |
May 27, 2022 | 315.31 | 320.21 | 315.09 | 320.15 | 2,876,324 | +5.42(+1.72%) |
May 26, 2022 | 311.36 | 316.01 | 311.31 | 314.74 | 3,390,142 | +4.98(+1.61%) |
May 25, 2022 | 306.57 | 310.97 | 306.06 | 309.75 | 4,783,128 | +1.82(+0.59%) |
May 24, 2022 | 305.21 | 308.66 | 302.37 | 307.93 | 5,453,515 | +0.53(+0.17%) |
May 23, 2022 | 304.01 | 308.18 | 303.49 | 307.40 | 4,648,309 | +6.19(+2.05%) |
May 20, 2022 | 303.50 | 303.76 | 295.29 | 301.21 | 4,806,510 | -0.01(-0.00%) |
May 19, 2022 | 300.20 | 304.27 | 298.96 | 301.22 | 3,985,159 | -2.28(-0.75%) |
May 18, 2022 | 311.83 | 312.01 | 302.43 | 303.50 | 3,799,138 | -11.11(-3.53%) |
May 17, 2022 | 314.35 | 314.87 | 311.11 | 314.61 | 3,446,921 | +4.15(+1.34%) |
May 16, 2022 | 309.43 | 313.14 | 307.49 | 310.46 | 3,836,816 | +0.53(+0.17%) |
May 13, 2022 | 308.10 | 310.70 | 306.68 | 309.93 | 4,404,993 | +4.41(+1.45%) |
May 12, 2022 | 304.51 | 307.24 | 300.60 | 305.51 | 7,056,868 | -0.79(-0.26%) |
May 11, 2022 | 309.46 | 313.62 | 306.01 | 306.30 | 9,742,486 | -3.24(-1.05%) |
May 10, 2022 | 314.04 | 315.10 | 306.88 | 309.54 | 8,018,780 | -0.74(-0.24%) |
May 09, 2022 | 312.57 | 313.91 | 309.10 | 310.28 | 8,126,587 | -6.22(-1.97%) |
May 06, 2022 | 315.23 | 318.03 | 312.35 | 316.51 | 11,066,694 | -1.13(-0.35%) |
May 05, 2022 | 324.93 | 325.33 | 314.44 | 317.63 | 9,428,765 | -9.96(-3.04%) |
May 04, 2022 | 319.13 | 328.14 | 317.59 | 327.59 | 10,988,072 | +8.98(+2.82%) |
May 03, 2022 | 318.54 | 320.69 | 316.55 | 318.60 | 6,290,804 | +0.49(+0.15%) |
May 02, 2022 | 317.74 | 319.65 | 312.07 | 318.11 | 9,582,953 | +1.01(+0.32%) |
Apr 29, 2022 | 324.73 | 326.27 | 316.54 | 317.10 | 6,753,496 | -9.23(-2.83%) |
Apr 28, 2022 | 322.44 | 327.54 | 319.80 | 326.34 | 6,213,621 | +6.02(+1.88%) |
Apr 27, 2022 | 321.13 | 324.13 | 318.44 | 320.32 | 7,166,427 | +0.56(+0.17%) |
Apr 26, 2022 | 325.12 | 326.11 | 319.58 | 319.76 | 7,912,029 | -7.80(-2.38%) |
Apr 25, 2022 | 323.61 | 328.06 | 320.48 | 327.56 | 7,075,605 | +2.20(+0.68%) |
Apr 22, 2022 | 333.12 | 333.19 | 324.85 | 325.36 | 7,131,314 | -9.08(-2.72%) |
Apr 21, 2022 | 340.45 | 341.33 | 333.93 | 334.44 | 5,581,765 | -3.67(-1.09%) |
Apr 20, 2022 | 337.66 | 339.59 | 336.91 | 338.11 | 5,899,514 | +2.32(+0.69%) |
Apr 19, 2022 | 331.15 | 336.39 | 331.11 | 335.79 | 4,425,621 | +4.83(+1.46%) |
Apr 18, 2022 | 330.74 | 332.86 | 329.55 | 330.96 | 4,088,684 | -0.18(-0.05%) |
Apr 14, 2022 | 333.47 | 335.42 | 331.10 | 331.15 | 4,345,503 | -1.29(-0.39%) |
Apr 13, 2022 | 328.53 | 332.72 | 328.38 | 332.44 | 3,748,539 | +3.40(+1.03%) |
Apr 12, 2022 | 331.14 | 333.39 | 327.86 | 329.04 | 4,680,735 | -0.94(-0.29%) |
Apr 11, 2022 | 332.05 | 333.71 | 329.54 | 329.98 | 5,524,441 | -4.01(-1.20%) |
Apr 08, 2022 | 332.39 | 335.67 | 331.37 | 333.99 | 4,717,648 | +1.35(+0.40%) |
Apr 07, 2022 | 330.53 | 333.73 | 328.72 | 332.64 | 4,783,624 | +1.17(+0.35%) |
Apr 06, 2022 | 330.35 | 332.73 | 329.50 | 331.47 | 5,642,975 | -1.53(-0.46%) |
Apr 05, 2022 | 334.42 | 337.52 | 332.19 | 333.00 | 4,504,693 | -2.79(-0.83%) |
Apr 04, 2022 | 334.25 | 335.82 | 332.70 | 335.79 | 3,979,837 | +1.18(+0.35%) |
Apr 01, 2022 | 334.74 | 334.93 | 331.94 | 334.60 | 3,702,876 | +1.13(+0.34%) |
Mar 31, 2022 | 337.54 | 338.02 | 333.40 | 333.47 | 4,136,187 | -5.09(-1.50%) |
Mar 30, 2022 | 338.58 | 339.85 | 336.94 | 338.55 | 4,063,563 | -0.82(-0.24%) |
Mar 29, 2022 | 339.07 | 340.08 | 336.64 | 339.37 | 4,956,922 | +3.35(+1.00%) |
Mar 28, 2022 | 334.35 | 336.02 | 332.07 | 336.02 | 3,079,603 | +0.91(+0.27%) |
Mar 25, 2022 | 334.40 | 335.86 | 332.85 | 335.11 | 3,336,058 | +1.42(+0.43%) |
Mar 24, 2022 | 331.22 | 333.69 | 330.20 | 333.69 | 3,699,896 | +3.51(+1.06%) |
Mar 23, 2022 | 332.43 | 333.09 | 330.12 | 330.18 | 4,261,171 | -4.55(-1.36%) |
Mar 22, 2022 | 333.75 | 335.29 | 333.50 | 334.73 | 4,606,724 | +2.60(+0.78%) |
Mar 21, 2022 | 333.26 | 334.52 | 330.07 | 332.13 | 4,502,610 | -1.68(-0.50%) |
Mar 18, 2022 | 330.38 | 334.05 | 329.45 | 333.81 | 6,140,482 | +2.42(+0.73%) |
Mar 17, 2022 | 326.11 | 331.53 | 325.80 | 331.40 | 6,286,369 | +3.92(+1.20%) |
Mar 16, 2022 | 325.39 | 327.53 | 320.93 | 327.48 | 9,978,110 | +4.96(+1.54%) |
Mar 15, 2022 | 318.50 | 323.15 | 317.64 | 322.52 | 6,926,397 | +5.87(+1.85%) |
Mar 14, 2022 | 318.26 | 320.99 | 315.42 | 316.64 | 5,875,839 | +0.05(+0.02%) |
Mar 11, 2022 | 320.51 | 322.07 | 316.28 | 316.60 | 7,217,028 | -2.00(-0.63%) |
Mar 10, 2022 | 315.93 | 319.31 | 315.31 | 318.60 | 3,450,319 | -1.24(-0.39%) |
Mar 09, 2022 | 319.57 | 321.41 | 318.08 | 319.84 | 4,857,393 | +6.59(+2.10%) |
Mar 08, 2022 | 315.13 | 320.80 | 312.80 | 313.25 | 8,535,730 | -1.86(-0.59%) |
Mar 07, 2022 | 321.57 | 321.66 | 314.99 | 315.11 | 6,854,443 | -7.67(-2.38%) |
Mar 04, 2022 | 321.00 | 323.16 | 319.26 | 322.78 | 6,289,878 | -1.59(-0.49%) |
Mar 03, 2022 | 326.85 | 328.18 | 322.99 | 324.38 | 8,047,487 | -0.83(-0.26%) |
Mar 02, 2022 | 321.63 | 326.60 | 321.08 | 325.21 | 7,183,529 | +5.60(+1.75%) |