Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 421.50 | 426.83 | 409.49 | 423.10 | 1,838,000 | -1.98(-0.47%) |
May 27, 2022 | 417.50 | 425.39 | 409.00 | 425.08 | 2,767,360 | +47.12(+12.47%) |
May 26, 2022 | 365.61 | 382.40 | 364.44 | 377.96 | 1,909,779 | +25.01(+7.09%) |
May 25, 2022 | 338.66 | 356.25 | 337.08 | 352.95 | 954,560 | +10.87(+3.18%) |
May 24, 2022 | 342.48 | 343.38 | 330.80 | 342.08 | 821,555 | -4.57(-1.32%) |
May 23, 2022 | 345.93 | 349.02 | 338.54 | 346.65 | 865,225 | +3.60(+1.05%) |
May 20, 2022 | 354.83 | 354.83 | 333.05 | 343.05 | 1,165,141 | -8.26(-2.35%) |
May 19, 2022 | 348.94 | 357.83 | 345.22 | 351.31 | 1,092,100 | +0.86(+0.25%) |
May 18, 2022 | 380.93 | 383.01 | 344.00 | 350.45 | 1,666,113 | -42.56(-10.83%) |
May 17, 2022 | 398.80 | 400.99 | 387.96 | 393.01 | 670,443 | -0.15(-0.04%) |
May 16, 2022 | 396.34 | 399.34 | 387.52 | 393.16 | 652,077 | -2.73(-0.69%) |
May 13, 2022 | 385.69 | 396.64 | 384.84 | 395.89 | 760,406 | +18.04(+4.77%) |
May 12, 2022 | 371.41 | 384.15 | 369.35 | 377.85 | 713,086 | +1.90(+0.51%) |
May 11, 2022 | 379.78 | 388.68 | 374.35 | 375.95 | 917,942 | -4.92(-1.29%) |
May 10, 2022 | 389.41 | 393.00 | 371.32 | 380.87 | 825,563 | -0.22(-0.06%) |
May 09, 2022 | 384.03 | 396.33 | 379.34 | 381.09 | 750,919 | -8.34(-2.14%) |
May 06, 2022 | 394.63 | 394.63 | 382.05 | 389.43 | 639,397 | -7.20(-1.82%) |
May 05, 2022 | 401.84 | 404.00 | 388.34 | 396.63 | 663,439 | -12.01(-2.94%) |
May 04, 2022 | 401.53 | 410.00 | 392.03 | 408.64 | 691,460 | +7.41(+1.85%) |
May 03, 2022 | 404.38 | 404.45 | 395.83 | 401.23 | 716,098 | -4.32(-1.07%) |
May 02, 2022 | 398.61 | 406.23 | 393.39 | 405.55 | 746,504 | +8.75(+2.21%) |
Apr 29, 2022 | 413.86 | 414.19 | 395.63 | 396.80 | 955,460 | -20.62(-4.94%) |
Apr 28, 2022 | 407.89 | 420.83 | 403.64 | 417.42 | 552,469 | +14.64(+3.63%) |
Apr 27, 2022 | 405.28 | 411.59 | 399.21 | 402.78 | 666,342 | -4.55(-1.12%) |
Apr 26, 2022 | 412.59 | 413.84 | 406.56 | 407.33 | 480,137 | -10.81(-2.59%) |
Apr 25, 2022 | 404.76 | 418.50 | 400.36 | 418.14 | 732,653 | +11.63(+2.86%) |
Apr 22, 2022 | 416.18 | 418.58 | 405.73 | 406.51 | 594,764 | -14.92(-3.54%) |
Apr 21, 2022 | 435.00 | 438.63 | 419.92 | 421.43 | 662,754 | -9.95(-2.31%) |
Apr 20, 2022 | 430.97 | 437.22 | 429.16 | 431.38 | 635,321 | +3.01(+0.70%) |
Apr 19, 2022 | 415.20 | 431.06 | 414.20 | 428.37 | 906,808 | +12.53(+3.01%) |
Apr 18, 2022 | 414.19 | 419.21 | 411.99 | 415.84 | 410,161 | +0.19(+0.05%) |
Apr 14, 2022 | 416.52 | 421.24 | 413.51 | 415.65 | 552,421 | +0.15(+0.04%) |
Apr 13, 2022 | 405.91 | 418.80 | 405.71 | 415.50 | 626,658 | +9.60(+2.37%) |
Apr 12, 2022 | 407.52 | 415.25 | 404.58 | 405.90 | 576,782 | +2.12(+0.53%) |
Apr 11, 2022 | 401.63 | 411.15 | 399.37 | 403.78 | 687,901 | +2.23(+0.56%) |
Apr 08, 2022 | 397.21 | 406.00 | 395.55 | 401.55 | 513,759 | +2.77(+0.69%) |
Apr 07, 2022 | 389.77 | 400.00 | 388.56 | 398.78 | 481,901 | +7.57(+1.94%) |
Apr 06, 2022 | 394.25 | 394.44 | 380.56 | 391.21 | 743,957 | -7.14(-1.79%) |
Apr 05, 2022 | 398.10 | 404.46 | 392.21 | 398.35 | 438,882 | -0.27(-0.07%) |
Apr 04, 2022 | 387.18 | 398.62 | 385.49 | 398.62 | 521,303 | +10.40(+2.68%) |
Apr 01, 2022 | 399.00 | 400.57 | 384.00 | 388.22 | 814,853 | -10.00(-2.51%) |
Mar 31, 2022 | 403.14 | 405.88 | 397.89 | 398.22 | 611,135 | -3.53(-0.88%) |
Mar 30, 2022 | 401.30 | 405.11 | 398.51 | 401.75 | 400,790 | -4.75(-1.17%) |
Mar 29, 2022 | 399.96 | 408.73 | 398.48 | 406.50 | 665,101 | +11.02(+2.79%) |
Mar 28, 2022 | 394.52 | 396.11 | 389.58 | 395.48 | 416,419 | +0.41(+0.10%) |
Mar 25, 2022 | 398.30 | 398.56 | 391.77 | 395.07 | 449,728 | -0.77(-0.19%) |
Mar 24, 2022 | 389.96 | 396.62 | 387.42 | 395.84 | 565,282 | +6.05(+1.55%) |
Mar 23, 2022 | 388.00 | 390.90 | 383.44 | 389.79 | 652,023 | +0.04(+0.01%) |
Mar 22, 2022 | 391.09 | 398.59 | 385.85 | 389.75 | 651,494 | +4.08(+1.06%) |
Mar 21, 2022 | 390.46 | 392.83 | 379.07 | 385.67 | 818,365 | -5.56(-1.42%) |
Mar 18, 2022 | 385.33 | 392.58 | 383.19 | 391.23 | 696,153 | +3.92(+1.01%) |
Mar 17, 2022 | 385.58 | 389.53 | 381.35 | 387.31 | 704,530 | +1.80(+0.47%) |
Mar 16, 2022 | 374.46 | 390.97 | 374.46 | 385.51 | 954,144 | +14.13(+3.80%) |
Mar 15, 2022 | 361.43 | 372.11 | 360.60 | 371.38 | 710,290 | +13.86(+3.88%) |
Mar 14, 2022 | 369.62 | 371.58 | 355.28 | 357.52 | 941,581 | -10.99(-2.98%) |
Mar 11, 2022 | 385.00 | 389.00 | 366.43 | 368.51 | 1,520,478 | -10.86(-2.86%) |
Mar 10, 2022 | 367.36 | 381.40 | 364.00 | 379.37 | 1,740,577 | +6.06(+1.62%) |
Mar 09, 2022 | 369.43 | 376.33 | 368.10 | 373.31 | 696,411 | +14.29(+3.98%) |
Mar 08, 2022 | 354.28 | 369.46 | 350.10 | 359.02 | 883,873 | +8.18(+2.33%) |
Mar 07, 2022 | 367.73 | 369.71 | 350.40 | 350.84 | 1,022,901 | -15.92(-4.34%) |
Mar 04, 2022 | 371.50 | 373.46 | 361.94 | 366.76 | 661,478 | -6.93(-1.85%) |
Mar 03, 2022 | 382.02 | 383.00 | 367.03 | 373.69 | 569,455 | -7.81(-2.05%) |
Mar 02, 2022 | 371.78 | 384.00 | 369.96 | 381.50 | 605,992 | +12.49(+3.38%) |