Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 504.68 | 504.68 | 496.49 | 500.29 | 0 | -4.98(-0.98%) |
May 30, 2022 | 514.34 | 514.92 | 501.46 | 505.27 | 0 | -8.19(-1.60%) |
May 27, 2022 | 523.12 | 523.12 | 511.70 | 513.46 | 0 | -8.49(-1.63%) |
May 26, 2022 | 507.32 | 525.17 | 507.32 | 521.95 | 0 | +15.22(+3.00%) |
May 25, 2022 | 503.51 | 510.24 | 498.83 | 506.73 | 0 | +1.46(+0.29%) |
May 24, 2022 | 515.51 | 515.51 | 500.29 | 505.27 | 0 | -8.19(-1.60%) |
May 20, 2022 | 513.46 | 513.46 | 513.46 | 513.46 | 0 | +1.46(+0.29%) |
May 19, 2022 | 504.97 | 516.10 | 502.34 | 512.00 | 0 | +3.22(+0.63%) |
May 18, 2022 | 502.63 | 510.83 | 500.00 | 508.78 | 0 | +4.68(+0.93%) |
May 17, 2022 | 511.41 | 517.85 | 503.51 | 504.10 | 0 | -3.51(-0.69%) |
May 16, 2022 | 498.54 | 511.41 | 498.54 | 507.61 | 0 | +7.90(+1.58%) |
May 13, 2022 | 495.02 | 506.14 | 492.98 | 499.71 | 0 | +8.19(+1.67%) |
May 12, 2022 | 479.22 | 495.02 | 478.93 | 491.51 | 0 | +9.95(+2.07%) |
May 11, 2022 | 478.34 | 495.90 | 474.54 | 481.56 | 0 | +2.34(+0.49%) |
May 10, 2022 | 475.12 | 486.25 | 466.05 | 479.22 | 0 | +4.10(+0.86%) |
May 09, 2022 | 483.03 | 483.90 | 467.22 | 475.12 | 0 | -14.05(-2.87%) |
May 06, 2022 | 484.78 | 491.51 | 480.98 | 489.17 | 0 | -0.29(-0.06%) |
May 05, 2022 | 502.93 | 502.93 | 483.90 | 489.46 | 0 | -13.46(-2.68%) |
May 04, 2022 | 494.15 | 508.19 | 490.34 | 502.93 | 0 | +8.49(+1.72%) |
May 03, 2022 | 504.39 | 504.39 | 494.44 | 494.44 | 0 | -8.78(-1.74%) |
May 02, 2022 | 502.93 | 504.10 | 494.15 | 503.22 | 0 | -1.17(-0.23%) |
Apr 29, 2022 | 507.90 | 508.19 | 500.29 | 504.39 | 0 | -3.22(-0.63%) |
Apr 28, 2022 | 525.75 | 525.75 | 506.44 | 507.61 | 0 | -15.80(-3.02%) |
Apr 27, 2022 | 538.04 | 541.55 | 520.49 | 523.41 | 0 | -12.00(-2.24%) |
Apr 26, 2022 | 538.92 | 539.51 | 531.90 | 535.41 | 0 | -3.80(-0.71%) |
Apr 25, 2022 | 536.00 | 540.68 | 527.22 | 539.21 | 0 | +4.10(+0.77%) |
Apr 22, 2022 | 542.43 | 542.43 | 530.73 | 535.12 | 0 | -7.61(-1.40%) |
Apr 21, 2022 | 543.31 | 552.38 | 535.41 | 542.73 | 0 | -0.59(-0.11%) |
Apr 20, 2022 | 536.58 | 545.36 | 532.78 | 543.31 | 0 | +10.24(+1.92%) |
Apr 19, 2022 | 526.92 | 538.04 | 522.53 | 533.07 | 0 | +4.68(+0.89%) |
Apr 18, 2022 | 530.43 | 534.53 | 522.83 | 528.39 | 0 | -3.22(-0.61%) |
Apr 14, 2022 | 531.61 | 531.61 | 531.61 | 531.61 | 0 | -11.71(-2.15%) |
Apr 13, 2022 | 539.80 | 544.48 | 533.07 | 543.31 | 0 | +2.34(+0.43%) |
Apr 12, 2022 | 554.14 | 554.14 | 537.46 | 540.97 | 0 | -13.17(-2.38%) |
Apr 11, 2022 | 573.16 | 573.75 | 547.70 | 554.14 | 0 | -24.88(-4.30%) |
Apr 08, 2022 | 581.36 | 581.36 | 574.62 | 579.01 | 0 | +0.29(+0.05%) |
Apr 07, 2022 | 574.33 | 578.72 | 571.11 | 578.72 | 0 | +4.68(+0.82%) |
Apr 06, 2022 | 559.41 | 576.09 | 558.24 | 574.04 | 0 | +14.63(+2.62%) |
Apr 05, 2022 | 567.89 | 567.89 | 555.31 | 559.41 | 0 | -4.97(-0.88%) |
Apr 04, 2022 | 575.21 | 576.97 | 557.36 | 564.38 | 0 | -19.90(-3.41%) |
Apr 01, 2022 | 581.94 | 593.06 | 578.43 | 584.28 | 0 | +1.46(+0.25%) |
Mar 31, 2022 | 586.33 | 589.26 | 582.53 | 582.82 | 0 | -3.22(-0.55%) |
Mar 30, 2022 | 573.45 | 590.72 | 568.19 | 586.04 | 0 | +8.49(+1.47%) |
Mar 29, 2022 | 576.09 | 580.48 | 569.94 | 577.55 | 0 | +4.98(+0.87%) |
Mar 28, 2022 | 571.70 | 578.43 | 566.72 | 572.58 | 0 | +0.88(+0.15%) |
Mar 25, 2022 | 576.09 | 579.89 | 565.55 | 571.70 | 0 | +1.17(+0.21%) |
Mar 24, 2022 | 567.89 | 570.82 | 564.09 | 570.53 | 0 | +5.27(+0.93%) |
Mar 23, 2022 | 573.75 | 575.21 | 562.63 | 565.26 | 0 | -7.61(-1.33%) |
Mar 22, 2022 | 577.84 | 583.11 | 572.28 | 572.87 | 0 | -3.51(-0.61%) |
Mar 21, 2022 | 578.14 | 579.89 | 573.16 | 576.38 | 0 | -2.93(-0.51%) |
Mar 18, 2022 | 577.26 | 584.58 | 575.50 | 579.31 | 0 | +2.05(+0.35%) |
Mar 17, 2022 | 569.65 | 583.99 | 563.80 | 577.26 | 0 | +9.07(+1.60%) |
Mar 16, 2022 | 571.70 | 574.33 | 564.97 | 568.19 | 0 | -0.88(-0.15%) |
Mar 15, 2022 | 564.09 | 571.11 | 561.75 | 569.06 | 0 | +5.56(+0.99%) |
Mar 14, 2022 | 573.75 | 576.67 | 559.41 | 563.50 | 0 | -16.39(-2.83%) |
Mar 11, 2022 | 588.97 | 588.97 | 576.38 | 579.89 | 0 | -6.15(-1.05%) |
Mar 10, 2022 | 575.79 | 587.21 | 574.92 | 586.04 | 0 | +7.02(+1.21%) |
Mar 09, 2022 | 580.48 | 586.33 | 578.14 | 579.01 | 0 | +3.80(+0.66%) |
Mar 08, 2022 | 568.77 | 586.04 | 568.48 | 575.21 | 0 | +8.78(+1.55%) |
Mar 07, 2022 | 550.63 | 571.70 | 549.46 | 566.43 | 0 | +19.02(+3.48%) |
Mar 04, 2022 | 541.85 | 553.85 | 541.55 | 547.41 | 0 | +6.14(+1.14%) |
Mar 03, 2022 | 539.80 | 546.24 | 533.36 | 541.26 | 0 | +2.05(+0.38%) |
Mar 02, 2022 | 540.09 | 543.60 | 537.75 | 539.21 | 0 | -0.29(-0.05%) |