Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 422.71 | 424.62 | 418.33 | 419.95 | 2,657,497 | -7.30(-1.71%) |
May 27, 2022 | 427.80 | 428.11 | 421.47 | 427.25 | 1,334,993 | +2.44(+0.57%) |
May 26, 2022 | 426.72 | 430.57 | 424.60 | 424.81 | 1,205,523 | +0.43(+0.10%) |
May 25, 2022 | 420.54 | 425.42 | 418.47 | 424.39 | 1,088,598 | +4.51(+1.07%) |
May 24, 2022 | 410.60 | 420.38 | 410.60 | 419.87 | 1,090,613 | +9.25(+2.25%) |
May 23, 2022 | 405.33 | 413.11 | 405.33 | 410.63 | 1,094,987 | +8.42(+2.09%) |
May 20, 2022 | 405.86 | 405.86 | 395.70 | 402.21 | 1,716,730 | -1.39(-0.35%) |
May 19, 2022 | 408.56 | 410.59 | 397.59 | 403.60 | 1,623,606 | -8.26(-2.01%) |
May 18, 2022 | 418.19 | 419.20 | 410.70 | 411.86 | 1,040,572 | -6.32(-1.51%) |
May 17, 2022 | 417.06 | 419.34 | 408.95 | 418.19 | 841,393 | +3.27(+0.79%) |
May 16, 2022 | 412.50 | 417.58 | 409.80 | 414.91 | 1,059,342 | +2.26(+0.55%) |
May 13, 2022 | 412.84 | 415.06 | 406.81 | 412.66 | 1,175,574 | +0.55(+0.13%) |
May 12, 2022 | 416.54 | 418.49 | 406.19 | 412.11 | 1,466,170 | -5.52(-1.32%) |
May 11, 2022 | 414.87 | 421.97 | 414.03 | 417.62 | 1,073,735 | +1.21(+0.29%) |
May 10, 2022 | 417.18 | 423.40 | 414.87 | 416.41 | 1,032,076 | +0.27(+0.07%) |
May 09, 2022 | 423.90 | 425.56 | 414.51 | 416.14 | 1,428,614 | -10.04(-2.36%) |
May 06, 2022 | 418.69 | 426.32 | 417.15 | 426.18 | 1,486,712 | +5.95(+1.42%) |
May 05, 2022 | 422.68 | 424.31 | 415.92 | 420.22 | 1,248,335 | -2.46(-0.58%) |
May 04, 2022 | 414.42 | 422.92 | 412.39 | 422.68 | 1,236,371 | +10.40(+2.52%) |
May 03, 2022 | 411.91 | 414.96 | 408.66 | 412.28 | 1,404,398 | +3.75(+0.92%) |
May 02, 2022 | 407.38 | 414.86 | 404.10 | 408.52 | 1,473,211 | -1.24(-0.30%) |
Apr 29, 2022 | 421.44 | 421.99 | 408.11 | 409.76 | 1,565,379 | -9.09(-2.17%) |
Apr 28, 2022 | 425.77 | 425.77 | 414.88 | 418.86 | 1,422,965 | -3.10(-0.73%) |
Apr 27, 2022 | 423.14 | 428.62 | 416.54 | 421.96 | 1,073,084 | -1.05(-0.25%) |
Apr 26, 2022 | 423.91 | 428.92 | 420.25 | 423.01 | 1,518,722 | +3.03(+0.72%) |
Apr 25, 2022 | 420.08 | 421.81 | 410.86 | 419.98 | 1,580,852 | -2.75(-0.65%) |
Apr 22, 2022 | 418.08 | 427.57 | 415.71 | 422.73 | 1,531,002 | +5.93(+1.42%) |
Apr 21, 2022 | 431.46 | 432.36 | 416.15 | 416.80 | 2,042,605 | -13.59(-3.16%) |
Apr 20, 2022 | 436.09 | 437.49 | 429.36 | 430.39 | 1,725,167 | -5.72(-1.31%) |
Apr 19, 2022 | 438.56 | 450.90 | 434.71 | 436.11 | 2,155,289 | -7.15(-1.61%) |
Apr 18, 2022 | 442.84 | 447.55 | 435.36 | 443.26 | 1,727,900 | -0.21(-0.05%) |
Apr 14, 2022 | 447.50 | 449.22 | 441.93 | 443.47 | 2,072,373 | -1.45(-0.33%) |
Apr 13, 2022 | 446.63 | 450.06 | 442.13 | 444.92 | 1,278,371 | +1.56(+0.35%) |
Apr 12, 2022 | 442.08 | 447.33 | 437.51 | 443.36 | 1,584,466 | +3.13(+0.71%) |
Apr 11, 2022 | 439.80 | 449.90 | 438.28 | 440.23 | 2,015,314 | +2.59(+0.59%) |
Apr 08, 2022 | 443.52 | 447.19 | 435.83 | 437.64 | 1,804,261 | -3.78(-0.86%) |
Apr 07, 2022 | 429.56 | 443.22 | 427.47 | 441.43 | 2,143,566 | +10.37(+2.40%) |
Apr 06, 2022 | 423.29 | 433.89 | 423.29 | 431.06 | 2,047,242 | +6.96(+1.64%) |
Apr 05, 2022 | 421.98 | 431.28 | 420.44 | 424.10 | 2,356,824 | +3.06(+0.73%) |
Apr 04, 2022 | 424.33 | 424.82 | 416.81 | 421.04 | 1,229,994 | -1.87(-0.44%) |
Apr 01, 2022 | 419.34 | 425.76 | 416.12 | 422.91 | 1,238,468 | +4.34(+1.04%) |
Mar 31, 2022 | 419.10 | 425.65 | 418.19 | 418.56 | 1,750,720 | -4.31(-1.02%) |
Mar 30, 2022 | 416.59 | 423.93 | 416.58 | 422.88 | 1,813,374 | +8.35(+2.01%) |
Mar 29, 2022 | 410.84 | 415.45 | 407.11 | 414.53 | 2,612,568 | -7.43(-1.76%) |
Mar 28, 2022 | 426.07 | 427.15 | 420.38 | 421.96 | 1,766,376 | -8.23(-1.91%) |
Mar 25, 2022 | 426.75 | 433.86 | 426.72 | 430.19 | 1,736,387 | +3.73(+0.87%) |
Mar 24, 2022 | 422.26 | 428.14 | 420.30 | 426.46 | 1,447,527 | +4.25(+1.01%) |
Mar 23, 2022 | 421.03 | 424.35 | 419.46 | 422.21 | 1,808,107 | +4.42(+1.06%) |
Mar 22, 2022 | 416.71 | 420.88 | 411.73 | 417.80 | 2,231,746 | +0.56(+0.13%) |
Mar 21, 2022 | 409.30 | 424.76 | 409.30 | 417.24 | 3,422,149 | +13.11(+3.24%) |
Mar 18, 2022 | 412.18 | 414.86 | 399.88 | 404.13 | 5,500,365 | -2.28(-0.56%) |
Mar 17, 2022 | 404.97 | 409.44 | 402.82 | 406.42 | 3,108,952 | +6.88(+1.72%) |
Mar 16, 2022 | 412.54 | 414.29 | 390.08 | 399.54 | 6,131,773 | -25.92(-6.09%) |
Mar 15, 2022 | 421.74 | 427.12 | 417.50 | 425.46 | 1,875,663 | +4.00(+0.95%) |
Mar 14, 2022 | 426.19 | 426.51 | 416.49 | 421.46 | 2,610,200 | +5.13(+1.23%) |
Mar 11, 2022 | 419.13 | 425.47 | 415.92 | 416.33 | 2,793,677 | -5.04(-1.20%) |
Mar 10, 2022 | 427.32 | 419.36 | 421.37 | 3,215,690 | -4.13(-0.97%) | |
Mar 09, 2022 | 414.87 | 432.16 | 410.06 | 425.50 | 3,667,126 | -0.26(-0.06%) |
Mar 08, 2022 | 439.79 | 443.79 | 425.16 | 425.76 | 4,358,170 | -16.27(-3.68%) |
Mar 07, 2022 | 439.06 | 455.16 | 439.05 | 442.03 | 5,525,303 | +7.59(+1.75%) |
Mar 04, 2022 | 426.77 | 438.72 | 420.15 | 434.45 | 3,504,092 | +9.80(+2.31%) |
Mar 03, 2022 | 421.71 | 432.30 | 414.81 | 424.65 | 4,851,357 | -2.07(-0.48%) |
Mar 02, 2022 | 422.33 | 428.20 | 407.07 | 426.72 | 5,274,549 | -6.27(-1.45%) |