Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 327.43 | 328.74 | 322.63 | 325.45 | 2,238,186 | -5.74(-1.73%) |
May 27, 2022 | 330.31 | 332.90 | 326.44 | 331.19 | 1,102,298 | -1.44(-0.43%) |
May 26, 2022 | 329.06 | 335.02 | 325.49 | 332.64 | 1,191,043 | +2.91(+0.88%) |
May 25, 2022 | 322.11 | 330.66 | 322.11 | 329.73 | 1,061,200 | +4.63(+1.42%) |
May 24, 2022 | 323.23 | 326.00 | 318.54 | 325.10 | 800,510 | +1.16(+0.36%) |
May 23, 2022 | 322.61 | 326.63 | 320.36 | 323.95 | 859,168 | +4.72(+1.48%) |
May 20, 2022 | 316.17 | 320.30 | 312.55 | 319.23 | 1,350,133 | +3.69(+1.17%) |
May 19, 2022 | 314.09 | 317.27 | 308.71 | 315.54 | 1,027,889 | -1.50(-0.47%) |
May 18, 2022 | 327.77 | 330.10 | 315.64 | 317.05 | 990,202 | -12.37(-3.76%) |
May 17, 2022 | 327.70 | 331.98 | 323.46 | 329.42 | 1,076,110 | +5.27(+1.63%) |
May 16, 2022 | 322.06 | 327.72 | 322.06 | 324.14 | 713,751 | +3.55(+1.11%) |
May 13, 2022 | 319.34 | 322.60 | 315.64 | 320.60 | 863,344 | +2.21(+0.69%) |
May 12, 2022 | 322.60 | 323.37 | 309.42 | 318.39 | 1,734,333 | -9.97(-3.04%) |
May 11, 2022 | 327.72 | 336.12 | 327.07 | 328.36 | 1,254,804 | +2.24(+0.69%) |
May 10, 2022 | 325.32 | 329.40 | 322.50 | 326.12 | 1,442,569 | +3.32(+1.03%) |
May 09, 2022 | 327.21 | 328.97 | 321.35 | 322.80 | 1,474,768 | -7.44(-2.25%) |
May 06, 2022 | 310.45 | 330.70 | 308.60 | 330.24 | 2,330,541 | +18.55(+5.95%) |
May 05, 2022 | 312.12 | 315.77 | 309.29 | 311.69 | 1,176,039 | -4.48(-1.42%) |
May 04, 2022 | 306.01 | 317.28 | 303.50 | 316.17 | 1,451,583 | +11.82(+3.88%) |
May 03, 2022 | 304.37 | 308.78 | 303.13 | 304.35 | 1,040,187 | +1.00(+0.33%) |
May 02, 2022 | 308.25 | 310.37 | 300.16 | 303.35 | 1,168,595 | -2.78(-0.91%) |
Apr 29, 2022 | 315.77 | 316.09 | 304.63 | 306.13 | 1,442,328 | -10.87(-3.43%) |
Apr 28, 2022 | 314.74 | 318.14 | 312.48 | 317.00 | 801,102 | +2.72(+0.87%) |
Apr 27, 2022 | 313.61 | 317.72 | 308.43 | 314.28 | 897,263 | +1.57(+0.50%) |
Apr 26, 2022 | 312.33 | 319.99 | 311.81 | 312.70 | 1,100,456 | -1.04(-0.33%) |
Apr 25, 2022 | 312.87 | 314.58 | 308.34 | 313.74 | 1,301,655 | -0.86(-0.27%) |
Apr 22, 2022 | 325.22 | 325.68 | 314.09 | 314.60 | 1,388,704 | -13.12(-4.00%) |
Apr 21, 2022 | 327.78 | 331.83 | 324.55 | 327.72 | 887,455 | -0.09(-0.03%) |
Apr 20, 2022 | 322.27 | 329.69 | 322.27 | 327.81 | 829,224 | +6.76(+2.11%) |
Apr 19, 2022 | 324.41 | 325.29 | 318.76 | 321.05 | 1,008,917 | -1.93(-0.60%) |
Apr 18, 2022 | 319.62 | 325.11 | 319.16 | 322.98 | 893,014 | +3.36(+1.05%) |
Apr 14, 2022 | 322.83 | 325.69 | 319.11 | 319.62 | 980,160 | -2.34(-0.73%) |
Apr 13, 2022 | 319.33 | 322.58 | 316.75 | 321.96 | 754,928 | +3.01(+0.94%) |
Apr 12, 2022 | 315.58 | 319.94 | 313.78 | 318.95 | 1,160,043 | +1.89(+0.60%) |
Apr 11, 2022 | 323.02 | 325.66 | 315.97 | 317.06 | 1,208,932 | -5.11(-1.59%) |
Apr 08, 2022 | 317.41 | 324.13 | 315.32 | 322.18 | 1,300,231 | +5.64(+1.78%) |
Apr 07, 2022 | 307.59 | 318.04 | 307.08 | 316.54 | 1,410,735 | +8.47(+2.75%) |
Apr 06, 2022 | 303.71 | 309.72 | 303.60 | 308.07 | 961,701 | +4.52(+1.49%) |
Apr 05, 2022 | 301.44 | 308.24 | 301.44 | 303.55 | 1,268,586 | +1.23(+0.41%) |
Apr 04, 2022 | 302.01 | 303.55 | 298.82 | 302.32 | 1,540,920 | -1.23(-0.40%) |
Apr 01, 2022 | 302.92 | 305.14 | 302.15 | 303.55 | 864,063 | +0.86(+0.28%) |
Mar 31, 2022 | 302.70 | 305.72 | 301.88 | 302.69 | 1,262,181 | -0.88(-0.29%) |
Mar 30, 2022 | 304.18 | 305.60 | 301.35 | 303.57 | 1,250,737 | +0.02(+0.01%) |
Mar 29, 2022 | 304.80 | 305.55 | 299.78 | 303.55 | 1,060,063 | -1.47(-0.48%) |
Mar 28, 2022 | 305.36 | 306.00 | 302.77 | 305.02 | 1,185,517 | -1.97(-0.64%) |
Mar 25, 2022 | 301.57 | 306.99 | 300.79 | 306.99 | 1,158,198 | +6.46(+2.15%) |
Mar 24, 2022 | 296.10 | 300.57 | 296.10 | 300.53 | 1,913,658 | +3.89(+1.31%) |
Mar 23, 2022 | 296.55 | 299.64 | 295.13 | 296.65 | 1,105,994 | +0.10(+0.03%) |
Mar 22, 2022 | 299.16 | 300.57 | 295.70 | 296.55 | 1,635,614 | -0.02(-0.01%) |
Mar 21, 2022 | 295.69 | 302.27 | 295.06 | 296.57 | 1,404,900 | +0.88(+0.30%) |
Mar 18, 2022 | 294.25 | 296.26 | 289.11 | 295.69 | 3,168,089 | +4.08(+1.40%) |
Mar 17, 2022 | 287.56 | 291.89 | 286.69 | 291.60 | 2,131,610 | +3.52(+1.22%) |
Mar 16, 2022 | 287.92 | 290.10 | 283.91 | 288.08 | 1,230,828 | +0.72(+0.25%) |
Mar 15, 2022 | 281.80 | 288.14 | 280.69 | 287.36 | 1,380,132 | +5.71(+2.03%) |
Mar 14, 2022 | 279.63 | 281.80 | 276.17 | 281.65 | 1,279,786 | +3.58(+1.29%) |
Mar 11, 2022 | 277.00 | 281.08 | 275.64 | 278.07 | 1,030,536 | +1.10(+0.40%) |
Mar 10, 2022 | 270.91 | 278.19 | 270.01 | 276.97 | 1,185,763 | +3.55(+1.30%) |
Mar 09, 2022 | 273.06 | 275.97 | 269.97 | 273.42 | 961,011 | +3.74(+1.39%) |
Mar 08, 2022 | 274.14 | 276.48 | 268.07 | 269.68 | 1,583,671 | -5.61(-2.04%) |
Mar 07, 2022 | 276.45 | 280.47 | 273.42 | 275.29 | 1,965,059 | -3.36(-1.21%) |
Mar 04, 2022 | 270.81 | 279.17 | 270.44 | 278.65 | 1,407,344 | +1.64(+0.59%) |
Mar 03, 2022 | 272.61 | 278.29 | 271.62 | 277.01 | 1,166,290 | +6.29(+2.32%) |
Mar 02, 2022 | 270.33 | 274.70 | 270.09 | 270.72 | 1,645,454 | +2.03(+0.75%) |