Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 311.10 | 312.89 | 303.63 | 307.96 | 6,408,876 | -9.86(-3.10%) |
May 27, 2022 | 307.19 | 318.42 | 305.82 | 317.83 | 3,759,991 | +9.84(+3.20%) |
May 26, 2022 | 299.90 | 308.43 | 298.31 | 307.98 | 3,342,661 | +6.34(+2.10%) |
May 25, 2022 | 301.63 | 305.00 | 299.32 | 301.64 | 3,252,017 | +1.03(+0.34%) |
May 24, 2022 | 298.40 | 302.29 | 294.56 | 300.61 | 2,854,509 | +3.30(+1.11%) |
May 23, 2022 | 295.35 | 299.59 | 294.12 | 297.31 | 2,923,417 | +3.68(+1.25%) |
May 20, 2022 | 285.65 | 294.01 | 283.87 | 293.63 | 3,182,436 | +12.36(+4.39%) |
May 19, 2022 | 288.45 | 288.45 | 279.40 | 281.27 | 3,213,567 | -8.76(-3.02%) |
May 18, 2022 | 294.76 | 297.31 | 288.89 | 290.03 | 2,199,632 | -6.10(-2.06%) |
May 17, 2022 | 294.76 | 298.10 | 288.26 | 296.13 | 2,599,765 | +1.98(+0.67%) |
May 16, 2022 | 287.01 | 304.03 | 286.50 | 294.15 | 5,207,199 | +7.62(+2.66%) |
May 13, 2022 | 287.52 | 287.68 | 281.50 | 286.53 | 2,379,247 | +0.80(+0.28%) |
May 12, 2022 | 277.44 | 285.92 | 277.44 | 285.74 | 2,420,244 | +5.00(+1.78%) |
May 11, 2022 | 277.78 | 288.38 | 277.12 | 280.73 | 2,680,719 | +0.97(+0.35%) |
May 10, 2022 | 285.93 | 287.33 | 279.08 | 279.76 | 3,207,564 | -3.46(-1.22%) |
May 09, 2022 | 287.41 | 288.80 | 280.69 | 283.22 | 3,548,395 | -7.51(-2.58%) |
May 06, 2022 | 284.14 | 292.05 | 282.53 | 290.73 | 2,993,351 | +4.44(+1.55%) |
May 05, 2022 | 287.32 | 288.86 | 282.31 | 286.30 | 3,186,517 | -2.48(-0.86%) |
May 04, 2022 | 282.51 | 290.81 | 278.22 | 288.77 | 2,801,699 | +6.69(+2.37%) |
May 03, 2022 | 282.63 | 283.79 | 278.21 | 282.09 | 2,154,224 | -1.46(-0.51%) |
May 02, 2022 | 285.18 | 286.76 | 278.37 | 283.55 | 2,849,203 | -2.52(-0.88%) |
Apr 29, 2022 | 289.64 | 291.13 | 283.13 | 286.06 | 4,010,089 | -5.03(-1.73%) |
Apr 28, 2022 | 289.84 | 294.27 | 282.57 | 291.10 | 6,012,253 | +11.93(+4.27%) |
Apr 27, 2022 | 277.22 | 282.14 | 274.76 | 279.17 | 2,401,663 | +2.21(+0.80%) |
Apr 26, 2022 | 280.24 | 284.18 | 276.92 | 276.95 | 2,212,607 | -2.32(-0.83%) |
Apr 25, 2022 | 272.96 | 280.01 | 271.08 | 279.27 | 2,461,044 | +6.33(+2.32%) |
Apr 22, 2022 | 283.29 | 283.60 | 272.62 | 272.94 | 2,838,517 | -10.65(-3.76%) |
Apr 21, 2022 | 286.83 | 287.36 | 280.70 | 283.59 | 2,773,815 | -3.24(-1.13%) |
Apr 20, 2022 | 290.85 | 292.79 | 286.23 | 286.83 | 2,663,968 | -4.00(-1.38%) |
Apr 19, 2022 | 292.21 | 293.46 | 287.70 | 290.84 | 2,064,959 | -1.77(-0.61%) |
Apr 18, 2022 | 294.82 | 295.79 | 290.63 | 292.61 | 1,614,839 | -2.98(-1.01%) |
Apr 14, 2022 | 297.44 | 298.14 | 293.95 | 295.59 | 1,938,373 | -0.79(-0.27%) |
Apr 13, 2022 | 300.90 | 301.89 | 294.17 | 296.38 | 2,582,034 | -5.30(-1.76%) |
Apr 12, 2022 | 300.21 | 303.18 | 297.86 | 301.68 | 2,745,245 | -0.86(-0.28%) |
Apr 11, 2022 | 306.59 | 307.24 | 301.65 | 302.54 | 2,223,718 | -2.67(-0.88%) |
Apr 08, 2022 | 301.60 | 305.89 | 301.55 | 305.21 | 3,088,846 | +3.19(+1.06%) |
Apr 07, 2022 | 298.66 | 307.48 | 298.66 | 302.02 | 4,360,782 | +2.54(+0.85%) |
Apr 06, 2022 | 289.94 | 300.19 | 288.65 | 299.49 | 4,771,772 | +13.07(+4.56%) |
Apr 05, 2022 | 285.66 | 289.69 | 283.09 | 286.41 | 2,373,978 | +1.05(+0.37%) |
Apr 04, 2022 | 286.67 | 288.85 | 284.91 | 285.37 | 3,078,110 | -1.22(-0.43%) |
Apr 01, 2022 | 280.21 | 287.05 | 278.10 | 286.59 | 3,131,205 | +6.17(+2.20%) |
Mar 31, 2022 | 283.36 | 285.74 | 279.98 | 280.42 | 3,299,856 | -3.45(-1.21%) |
Mar 30, 2022 | 284.54 | 286.22 | 282.01 | 283.87 | 2,267,206 | +1.47(+0.52%) |
Mar 29, 2022 | 285.96 | 287.05 | 281.61 | 282.40 | 2,856,858 | -3.20(-1.12%) |
Mar 28, 2022 | 285.28 | 286.38 | 282.32 | 285.60 | 2,241,392 | +2.58(+0.91%) |
Mar 25, 2022 | 282.51 | 285.59 | 280.63 | 283.02 | 2,450,972 | +1.30(+0.46%) |
Mar 24, 2022 | 280.34 | 282.85 | 278.75 | 281.71 | 2,463,585 | +3.43(+1.23%) |
Mar 23, 2022 | 278.51 | 282.19 | 277.46 | 278.29 | 3,216,171 | -0.81(-0.29%) |
Mar 22, 2022 | 283.65 | 284.52 | 277.50 | 279.10 | 3,892,172 | -4.52(-1.60%) |
Mar 21, 2022 | 281.78 | 289.19 | 281.78 | 283.62 | 3,568,778 | +1.96(+0.70%) |
Mar 18, 2022 | 279.90 | 285.30 | 278.94 | 281.67 | 4,654,621 | +2.09(+0.75%) |
Mar 17, 2022 | 271.26 | 279.95 | 270.71 | 279.58 | 3,339,003 | +8.88(+3.28%) |
Mar 16, 2022 | 272.08 | 272.82 | 267.34 | 270.70 | 3,212,190 | +0.96(+0.36%) |
Mar 15, 2022 | 264.26 | 270.74 | 264.26 | 269.74 | 4,489,821 | +6.33(+2.40%) |
Mar 14, 2022 | 263.40 | 265.27 | 261.77 | 263.41 | 2,771,395 | +2.64(+1.01%) |
Mar 11, 2022 | 259.56 | 266.07 | 259.56 | 260.77 | 2,522,028 | +0.27(+0.11%) |
Mar 10, 2022 | 257.38 | 262.17 | 257.38 | 260.49 | 2,856,503 | +3.16(+1.23%) |
Mar 09, 2022 | 257.83 | 262.23 | 256.63 | 257.33 | 3,028,450 | +2.80(+1.10%) |
Mar 08, 2022 | 254.53 | 259.79 | 253.53 | 254.53 | 3,556,443 | -1.67(-0.65%) |
Mar 07, 2022 | 254.46 | 258.15 | 252.50 | 256.20 | 3,140,011 | -1.20(-0.47%) |
Mar 04, 2022 | 250.89 | 257.98 | 250.21 | 257.41 | 3,571,367 | +4.14(+1.64%) |
Mar 03, 2022 | 249.54 | 254.19 | 249.10 | 253.27 | 3,220,572 | +4.38(+1.76%) |
Mar 02, 2022 | 244.69 | 251.15 | 243.88 | 248.89 | 2,504,027 | +4.57(+1.87%) |