Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 487.42 | 487.90 | 479.72 | 480.80 | 4,135,867 | -10.00(-2.04%) |
May 27, 2022 | 475.21 | 490.80 | 473.65 | 490.80 | 3,460,441 | +4.72(+0.97%) |
May 26, 2022 | 485.60 | 490.94 | 483.35 | 486.08 | 2,795,041 | +4.01(+0.83%) |
May 25, 2022 | 482.49 | 486.15 | 475.46 | 482.07 | 3,266,455 | +0.51(+0.11%) |
May 24, 2022 | 475.00 | 482.06 | 472.94 | 481.56 | 2,746,257 | +5.30(+1.11%) |
May 23, 2022 | 470.65 | 479.80 | 470.65 | 476.25 | 2,355,337 | +6.14(+1.31%) |
May 20, 2022 | 465.90 | 471.79 | 457.12 | 470.11 | 3,168,912 | +6.95(+1.50%) |
May 19, 2022 | 449.39 | 466.09 | 448.43 | 463.16 | 3,940,596 | +6.94(+1.52%) |
May 18, 2022 | 472.56 | 473.48 | 453.30 | 456.22 | 3,348,028 | -20.47(-4.29%) |
May 17, 2022 | 478.11 | 478.81 | 472.75 | 476.69 | 2,369,425 | +3.20(+0.68%) |
May 16, 2022 | 469.80 | 479.62 | 468.58 | 473.49 | 2,416,420 | +3.70(+0.79%) |
May 13, 2022 | 465.51 | 471.34 | 460.51 | 469.79 | 2,534,993 | +6.39(+1.38%) |
May 12, 2022 | 470.47 | 471.23 | 456.26 | 463.40 | 4,130,242 | -7.11(-1.51%) |
May 11, 2022 | 468.81 | 484.42 | 468.81 | 470.51 | 4,066,955 | -1.80(-0.38%) |
May 10, 2022 | 477.93 | 480.39 | 465.65 | 472.31 | 4,417,687 | +1.54(+0.33%) |
May 09, 2022 | 474.63 | 478.72 | 468.85 | 470.77 | 4,015,548 | -12.78(-2.64%) |
May 06, 2022 | 469.41 | 485.44 | 469.40 | 483.55 | 3,368,603 | +4.74(+0.99%) |
May 05, 2022 | 490.90 | 494.25 | 473.50 | 478.81 | 3,471,355 | -12.49(-2.54%) |
May 04, 2022 | 483.44 | 493.37 | 477.23 | 491.29 | 4,135,507 | +7.74(+1.60%) |
May 03, 2022 | 485.01 | 489.26 | 481.48 | 483.55 | 2,855,227 | -1.48(-0.31%) |
May 02, 2022 | 494.38 | 496.99 | 477.47 | 485.03 | 3,290,062 | -7.16(-1.46%) |
Apr 29, 2022 | 502.16 | 503.18 | 490.65 | 492.19 | 2,988,144 | -15.36(-3.03%) |
Apr 28, 2022 | 500.14 | 509.35 | 496.67 | 507.55 | 2,669,851 | +10.27(+2.07%) |
Apr 27, 2022 | 498.35 | 504.15 | 493.42 | 497.28 | 3,465,135 | +0.03(+0.01%) |
Apr 26, 2022 | 507.38 | 509.33 | 496.99 | 497.25 | 2,991,586 | -10.15(-2.00%) |
Apr 25, 2022 | 503.66 | 509.33 | 495.27 | 507.41 | 3,130,924 | +3.22(+0.64%) |
Apr 22, 2022 | 514.95 | 516.20 | 503.45 | 504.19 | 3,665,336 | -15.97(-3.07%) |
Apr 21, 2022 | 527.96 | 529.18 | 518.79 | 520.15 | 2,623,843 | -8.29(-1.57%) |
Apr 20, 2022 | 524.70 | 530.72 | 521.66 | 528.45 | 3,085,620 | +8.04(+1.55%) |
Apr 19, 2022 | 518.65 | 525.03 | 518.02 | 520.41 | 2,282,232 | +3.50(+0.68%) |
Apr 18, 2022 | 520.60 | 523.60 | 513.32 | 516.90 | 2,234,095 | -0.72(-0.14%) |
Apr 14, 2022 | 521.18 | 535.50 | 516.89 | 517.62 | 4,351,218 | -2.11(-0.41%) |
Apr 13, 2022 | 516.17 | 520.97 | 511.62 | 519.73 | 3,110,472 | +3.19(+0.62%) |
Apr 12, 2022 | 518.19 | 523.33 | 513.71 | 516.54 | 3,694,714 | -3.61(-0.69%) |
Apr 11, 2022 | 526.12 | 530.00 | 519.38 | 520.15 | 3,692,564 | -8.25(-1.56%) |
Apr 08, 2022 | 521.66 | 531.31 | 520.79 | 528.40 | 4,119,631 | +8.72(+1.68%) |
Apr 07, 2022 | 512.95 | 520.97 | 511.40 | 519.68 | 2,962,004 | +5.03(+0.98%) |
Apr 06, 2022 | 501.55 | 516.36 | 501.34 | 514.65 | 4,085,858 | +13.54(+2.70%) |
Apr 05, 2022 | 493.60 | 507.85 | 491.66 | 501.11 | 3,379,769 | +7.49(+1.52%) |
Apr 04, 2022 | 495.74 | 496.00 | 488.30 | 493.62 | 2,746,156 | -2.49(-0.50%) |
Apr 01, 2022 | 494.25 | 498.22 | 490.31 | 496.10 | 2,422,374 | +2.54(+0.51%) |
Mar 31, 2022 | 500.47 | 505.11 | 493.28 | 493.57 | 4,119,924 | -10.50(-2.08%) |
Mar 30, 2022 | 498.54 | 504.44 | 496.00 | 504.07 | 3,141,964 | +9.77(+1.98%) |
Mar 29, 2022 | 500.47 | 502.88 | 490.98 | 494.30 | 3,594,044 | -2.39(-0.48%) |
Mar 28, 2022 | 497.78 | 500.51 | 492.44 | 496.69 | 2,730,788 | +0.16(+0.03%) |
Mar 25, 2022 | 497.65 | 499.92 | 492.86 | 496.53 | 2,636,062 | -0.42(-0.08%) |
Mar 24, 2022 | 488.76 | 499.19 | 487.65 | 496.95 | 2,881,936 | +9.90(+2.03%) |
Mar 23, 2022 | 486.12 | 490.75 | 485.21 | 487.05 | 2,844,722 | -2.02(-0.41%) |
Mar 22, 2022 | 492.89 | 495.39 | 488.60 | 489.07 | 2,854,372 | -2.26(-0.46%) |
Mar 21, 2022 | 488.77 | 496.50 | 488.14 | 491.33 | 2,704,475 | +1.49(+0.30%) |
Mar 18, 2022 | 492.38 | 494.25 | 485.43 | 489.84 | 5,233,921 | -0.87(-0.18%) |
Mar 17, 2022 | 480.05 | 490.81 | 479.25 | 490.71 | 2,435,377 | +8.48(+1.76%) |
Mar 16, 2022 | 483.75 | 489.24 | 474.25 | 482.24 | 3,613,906 | +0.34(+0.07%) |
Mar 15, 2022 | 474.24 | 483.86 | 471.63 | 481.90 | 3,144,080 | +9.67(+2.05%) |
Mar 14, 2022 | 474.63 | 479.65 | 469.67 | 472.23 | 2,793,971 | +4.89(+1.05%) |
Mar 11, 2022 | 472.14 | 477.92 | 466.99 | 467.34 | 2,701,988 | -6.89(-1.45%) |
Mar 10, 2022 | 462.55 | 476.42 | 461.10 | 474.23 | 2,932,516 | +5.67(+1.21%) |
Mar 09, 2022 | 465.68 | 470.64 | 457.01 | 468.57 | 3,228,659 | +11.69(+2.56%) |
Mar 08, 2022 | 462.03 | 467.52 | 455.01 | 456.88 | 3,988,840 | -12.94(-2.75%) |
Mar 07, 2022 | 482.49 | 482.49 | 466.11 | 469.82 | 4,272,554 | -11.37(-2.36%) |
Mar 04, 2022 | 463.86 | 482.16 | 460.77 | 481.19 | 4,323,857 | +11.64(+2.48%) |
Mar 03, 2022 | 468.98 | 474.17 | 465.33 | 469.55 | 3,251,014 | +1.17(+0.25%) |
Mar 02, 2022 | 461.44 | 470.11 | 461.15 | 468.38 | 3,809,261 | +8.81(+1.92%) |