Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 433.36 | 439.02 | 429.04 | 432.79 | 847,120 | -5.69(-1.30%) |
May 27, 2022 | 429.41 | 438.65 | 429.41 | 438.48 | 552,426 | +15.06(+3.56%) |
May 26, 2022 | 411.14 | 425.18 | 410.19 | 423.43 | 420,199 | +15.63(+3.83%) |
May 25, 2022 | 403.64 | 410.48 | 401.16 | 407.79 | 482,762 | +2.14(+0.53%) |
May 24, 2022 | 403.69 | 407.68 | 394.41 | 405.65 | 403,767 | -3.00(-0.74%) |
May 23, 2022 | 410.58 | 411.08 | 401.83 | 408.65 | 396,392 | +0.63(+0.15%) |
May 20, 2022 | 405.72 | 408.59 | 398.67 | 408.02 | 685,172 | +6.87(+1.71%) |
May 19, 2022 | 387.04 | 404.48 | 386.46 | 401.16 | 841,656 | +10.29(+2.63%) |
May 18, 2022 | 391.62 | 397.08 | 389.55 | 390.86 | 914,516 | -8.07(-2.02%) |
May 17, 2022 | 405.00 | 405.00 | 388.82 | 398.94 | 694,634 | +7.58(+1.94%) |
May 16, 2022 | 393.22 | 395.04 | 387.39 | 391.35 | 712,326 | -7.96(-1.99%) |
May 13, 2022 | 387.07 | 402.01 | 386.17 | 399.32 | 690,878 | +19.72(+5.20%) |
May 12, 2022 | 371.62 | 385.80 | 371.33 | 379.59 | 669,831 | +1.59(+0.42%) |
May 11, 2022 | 377.71 | 390.88 | 375.39 | 378.01 | 804,961 | -1.45(-0.38%) |
May 10, 2022 | 379.55 | 385.75 | 371.12 | 379.46 | 844,937 | +9.57(+2.59%) |
May 09, 2022 | 385.90 | 390.44 | 367.28 | 369.89 | 1,307,789 | -25.89(-6.54%) |
May 06, 2022 | 400.70 | 402.45 | 385.43 | 395.78 | 877,153 | -10.19(-2.51%) |
May 05, 2022 | 417.56 | 418.15 | 395.41 | 405.96 | 793,673 | -16.29(-3.86%) |
May 04, 2022 | 421.38 | 423.84 | 403.02 | 422.25 | 638,339 | +0.81(+0.19%) |
May 03, 2022 | 414.70 | 423.46 | 413.78 | 421.44 | 691,221 | +7.96(+1.93%) |
May 02, 2022 | 408.69 | 415.83 | 400.95 | 413.48 | 763,343 | +2.44(+0.59%) |
Apr 29, 2022 | 418.37 | 422.00 | 410.36 | 411.04 | 649,325 | -11.84(-2.80%) |
Apr 28, 2022 | 416.22 | 428.24 | 412.25 | 422.87 | 631,655 | +15.22(+3.73%) |
Apr 27, 2022 | 419.19 | 425.06 | 405.26 | 407.65 | 806,747 | -11.74(-2.80%) |
Apr 26, 2022 | 439.09 | 450.80 | 418.80 | 419.39 | 822,843 | -31.70(-7.03%) |
Apr 25, 2022 | 440.89 | 452.68 | 439.49 | 451.09 | 742,815 | +6.11(+1.37%) |
Apr 22, 2022 | 454.97 | 460.95 | 444.62 | 444.98 | 495,205 | -18.29(-3.95%) |
Apr 21, 2022 | 487.29 | 487.87 | 462.06 | 463.27 | 432,078 | -18.31(-3.80%) |
Apr 20, 2022 | 483.05 | 486.31 | 475.50 | 481.57 | 393,647 | +2.95(+0.62%) |
Apr 19, 2022 | 466.60 | 479.77 | 463.54 | 478.63 | 479,620 | +12.21(+2.62%) |
Apr 18, 2022 | 469.74 | 472.47 | 463.48 | 466.42 | 307,018 | -4.58(-0.97%) |
Apr 14, 2022 | 482.48 | 484.62 | 470.62 | 471.00 | 450,974 | -10.31(-2.14%) |
Apr 13, 2022 | 465.44 | 482.68 | 465.44 | 481.31 | 488,641 | +12.64(+2.70%) |
Apr 12, 2022 | 476.82 | 484.89 | 466.87 | 468.67 | 520,947 | -5.64(-1.19%) |
Apr 11, 2022 | 489.83 | 489.83 | 474.09 | 474.31 | 593,793 | -19.91(-4.03%) |
Apr 08, 2022 | 498.46 | 499.45 | 493.06 | 494.21 | 602,749 | -3.43(-0.69%) |
Apr 07, 2022 | 492.14 | 500.48 | 491.13 | 497.64 | 791,647 | +3.27(+0.66%) |
Apr 06, 2022 | 494.70 | 497.33 | 488.40 | 494.37 | 632,975 | -6.42(-1.28%) |
Apr 05, 2022 | 504.25 | 504.67 | 498.12 | 500.79 | 564,406 | -6.13(-1.21%) |
Apr 04, 2022 | 505.64 | 514.95 | 503.19 | 506.92 | 626,570 | +3.43(+0.68%) |
Apr 01, 2022 | 492.76 | 503.75 | 488.53 | 503.49 | 744,039 | +12.80(+2.61%) |
Mar 31, 2022 | 500.90 | 505.15 | 490.69 | 490.69 | 939,760 | -7.22(-1.45%) |
Mar 30, 2022 | 498.55 | 501.60 | 494.06 | 497.91 | 572,167 | -6.33(-1.26%) |
Mar 29, 2022 | 504.73 | 513.53 | 498.42 | 504.24 | 738,220 | +8.74(+1.76%) |
Mar 28, 2022 | 481.44 | 495.51 | 480.29 | 495.50 | 976,580 | +17.08(+3.57%) |
Mar 25, 2022 | 486.68 | 486.88 | 474.76 | 478.42 | 369,295 | -5.29(-1.09%) |
Mar 24, 2022 | 481.73 | 486.90 | 478.80 | 483.71 | 489,431 | +4.37(+0.91%) |
Mar 23, 2022 | 491.78 | 493.13 | 478.86 | 479.34 | 589,078 | -18.06(-3.63%) |
Mar 22, 2022 | 499.87 | 502.44 | 491.61 | 497.40 | 501,716 | +2.69(+0.54%) |
Mar 21, 2022 | 501.43 | 507.38 | 489.86 | 494.71 | 432,397 | -13.02(-2.56%) |
Mar 18, 2022 | 488.35 | 510.07 | 486.72 | 507.73 | 879,436 | +21.37(+4.39%) |
Mar 17, 2022 | 475.20 | 486.37 | 474.03 | 486.36 | 426,206 | +5.35(+1.11%) |
Mar 16, 2022 | 468.05 | 481.63 | 465.07 | 481.01 | 562,895 | +21.49(+4.68%) |
Mar 15, 2022 | 453.54 | 462.78 | 448.85 | 459.52 | 483,632 | +13.28(+2.98%) |
Mar 14, 2022 | 448.85 | 450.72 | 441.59 | 446.24 | 581,084 | +0.68(+0.15%) |
Mar 11, 2022 | 457.75 | 461.87 | 443.46 | 445.56 | 679,057 | -8.42(-1.85%) |
Mar 10, 2022 | 465.62 | 469.50 | 447.34 | 453.98 | 788,629 | -22.32(-4.69%) |
Mar 09, 2022 | 468.18 | 483.24 | 463.64 | 476.30 | 610,379 | +21.59(+4.75%) |
Mar 08, 2022 | 456.66 | 462.16 | 439.92 | 454.70 | 818,377 | -1.37(-0.30%) |
Mar 07, 2022 | 485.15 | 485.50 | 455.59 | 456.07 | 733,850 | -29.64(-6.10%) |
Mar 04, 2022 | 492.95 | 492.95 | 479.28 | 485.71 | 597,186 | -9.10(-1.84%) |
Mar 03, 2022 | 503.73 | 506.43 | 492.75 | 494.82 | 367,048 | -3.88(-0.78%) |
Mar 02, 2022 | 494.34 | 502.31 | 491.76 | 498.70 | 672,309 | +10.45(+2.14%) |