Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 474.59 | 477.88 | 468.81 | 475.80 | 465,036 | -3.24(-0.68%) |
May 27, 2022 | 468.87 | 479.06 | 468.87 | 479.04 | 207,625 | +12.66(+2.71%) |
May 26, 2022 | 462.75 | 469.48 | 460.58 | 466.38 | 212,816 | +7.98(+1.74%) |
May 25, 2022 | 457.28 | 461.83 | 453.82 | 458.40 | 289,276 | -2.69(-0.58%) |
May 24, 2022 | 455.97 | 462.81 | 451.87 | 461.09 | 254,700 | +4.80(+1.05%) |
May 23, 2022 | 459.10 | 461.31 | 452.73 | 456.29 | 214,438 | +2.50(+0.55%) |
May 20, 2022 | 459.46 | 461.41 | 447.78 | 453.79 | 277,023 | -2.36(-0.52%) |
May 19, 2022 | 450.47 | 461.49 | 447.52 | 456.15 | 307,375 | +1.15(+0.25%) |
May 18, 2022 | 465.39 | 466.55 | 454.28 | 455.00 | 324,357 | -16.03(-3.40%) |
May 17, 2022 | 469.43 | 472.98 | 463.95 | 471.03 | 206,142 | +8.04(+1.74%) |
May 16, 2022 | 464.74 | 465.98 | 455.79 | 462.99 | 249,852 | -3.29(-0.71%) |
May 13, 2022 | 462.10 | 467.75 | 459.27 | 466.28 | 353,129 | +7.90(+1.72%) |
May 12, 2022 | 446.83 | 460.62 | 445.07 | 458.38 | 382,082 | +9.83(+2.19%) |
May 11, 2022 | 459.06 | 461.06 | 446.69 | 448.55 | 441,192 | -9.92(-2.16%) |
May 10, 2022 | 468.58 | 468.58 | 453.09 | 458.47 | 271,391 | -7.32(-1.57%) |
May 09, 2022 | 461.21 | 468.91 | 461.21 | 465.79 | 396,676 | -1.07(-0.23%) |
May 06, 2022 | 465.56 | 470.75 | 459.46 | 466.86 | 306,801 | -3.42(-0.73%) |
May 05, 2022 | 485.88 | 488.16 | 465.31 | 470.28 | 330,565 | -21.33(-4.34%) |
May 04, 2022 | 472.58 | 492.25 | 472.58 | 491.61 | 454,671 | +20.50(+4.35%) |
May 03, 2022 | 478.86 | 479.20 | 467.87 | 471.11 | 464,849 | -6.65(-1.39%) |
May 02, 2022 | 490.98 | 494.25 | 468.18 | 477.75 | 398,092 | -8.96(-1.84%) |
Apr 29, 2022 | 500.38 | 502.92 | 485.08 | 486.72 | 434,978 | -14.50(-2.89%) |
Apr 28, 2022 | 489.92 | 505.97 | 488.01 | 501.22 | 462,496 | +18.71(+3.88%) |
Apr 27, 2022 | 479.03 | 489.33 | 478.85 | 482.51 | 544,123 | +3.49(+0.73%) |
Apr 26, 2022 | 476.47 | 483.03 | 472.91 | 479.03 | 326,764 | -0.06(-0.01%) |
Apr 25, 2022 | 483.13 | 483.13 | 469.29 | 479.09 | 438,442 | -6.96(-1.43%) |
Apr 22, 2022 | 495.47 | 497.25 | 485.81 | 486.05 | 232,012 | -12.31(-2.47%) |
Apr 21, 2022 | 501.41 | 506.07 | 493.27 | 498.36 | 251,717 | +0.69(+0.14%) |
Apr 20, 2022 | 498.30 | 506.63 | 497.03 | 497.67 | 235,369 | +3.45(+0.70%) |
Apr 19, 2022 | 480.35 | 495.40 | 477.08 | 494.21 | 317,100 | +16.69(+3.50%) |
Apr 18, 2022 | 475.61 | 481.75 | 474.05 | 477.52 | 295,635 | -0.83(-0.17%) |
Apr 14, 2022 | 504.17 | 506.98 | 478.25 | 478.35 | 547,221 | -34.73(-6.77%) |
Apr 13, 2022 | 509.32 | 515.80 | 508.59 | 513.08 | 234,804 | +3.51(+0.69%) |
Apr 12, 2022 | 504.33 | 515.44 | 504.33 | 509.56 | 294,886 | +4.71(+0.93%) |
Apr 11, 2022 | 504.01 | 508.75 | 502.21 | 504.85 | 181,925 | +0.11(+0.02%) |
Apr 08, 2022 | 507.14 | 510.30 | 500.85 | 504.75 | 256,538 | -2.79(-0.55%) |
Apr 07, 2022 | 512.69 | 513.09 | 502.76 | 507.54 | 355,111 | -4.58(-0.89%) |
Apr 06, 2022 | 503.55 | 512.88 | 502.12 | 512.11 | 302,617 | +7.08(+1.40%) |
Apr 05, 2022 | 502.99 | 511.19 | 501.62 | 505.04 | 241,745 | -0.47(-0.09%) |
Apr 04, 2022 | 503.65 | 505.72 | 499.68 | 505.50 | 195,553 | +1.73(+0.34%) |
Apr 01, 2022 | 505.21 | 506.16 | 494.09 | 503.77 | 262,391 | +1.71(+0.34%) |
Mar 31, 2022 | 506.11 | 512.01 | 502.06 | 502.06 | 329,278 | -4.72(-0.93%) |
Mar 30, 2022 | 504.99 | 510.31 | 500.54 | 506.78 | 171,895 | +1.72(+0.34%) |
Mar 29, 2022 | 502.44 | 506.40 | 495.99 | 505.06 | 216,557 | +5.62(+1.12%) |
Mar 28, 2022 | 491.79 | 499.59 | 489.14 | 499.44 | 278,071 | +6.57(+1.33%) |
Mar 25, 2022 | 491.80 | 494.08 | 487.04 | 492.87 | 208,404 | +4.97(+1.02%) |
Mar 24, 2022 | 494.19 | 495.59 | 485.29 | 487.90 | 315,718 | -3.48(-0.71%) |
Mar 23, 2022 | 486.59 | 492.43 | 482.08 | 491.38 | 443,965 | +2.04(+0.42%) |
Mar 22, 2022 | 492.59 | 494.41 | 486.63 | 489.34 | 248,376 | -3.45(-0.70%) |
Mar 21, 2022 | 492.42 | 493.64 | 488.18 | 492.78 | 234,865 | +4.19(+0.86%) |
Mar 18, 2022 | 484.77 | 489.46 | 475.15 | 488.59 | 467,544 | +3.76(+0.77%) |
Mar 17, 2022 | 478.12 | 486.98 | 476.10 | 484.83 | 197,233 | +6.73(+1.41%) |
Mar 16, 2022 | 488.53 | 493.81 | 469.88 | 478.10 | 267,651 | -6.40(-1.32%) |
Mar 15, 2022 | 477.28 | 486.56 | 474.80 | 484.50 | 306,998 | +13.97(+2.97%) |
Mar 14, 2022 | 460.67 | 474.50 | 457.44 | 470.53 | 328,087 | +10.84(+2.36%) |
Mar 11, 2022 | 474.03 | 476.45 | 459.20 | 459.69 | 291,094 | -12.16(-2.58%) |
Mar 10, 2022 | 467.95 | 473.27 | 459.74 | 471.85 | 268,789 | -2.59(-0.55%) |
Mar 09, 2022 | 482.80 | 485.24 | 473.89 | 474.44 | 260,992 | -2.60(-0.54%) |
Mar 08, 2022 | 480.66 | 490.09 | 476.22 | 477.03 | 273,793 | -0.87(-0.18%) |
Mar 07, 2022 | 470.08 | 492.37 | 469.47 | 477.90 | 417,890 | +2.88(+0.61%) |
Mar 04, 2022 | 463.42 | 475.11 | 460.06 | 475.02 | 288,648 | +6.53(+1.39%) |
Mar 03, 2022 | 470.55 | 473.11 | 467.16 | 468.49 | 354,042 | +0.45(+0.10%) |
Mar 02, 2022 | 455.86 | 469.57 | 453.96 | 468.04 | 336,417 | +14.09(+3.10%) |