Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 406.96 | 411.47 | 398.26 | 409.55 | 525,026 | -1.37(-0.33%) |
May 27, 2022 | 406.41 | 410.93 | 397.96 | 410.92 | 263,283 | +9.30(+2.32%) |
May 26, 2022 | 399.00 | 404.17 | 398.12 | 401.62 | 252,776 | +3.52(+0.88%) |
May 25, 2022 | 389.16 | 399.11 | 386.48 | 398.10 | 284,491 | +7.26(+1.86%) |
May 24, 2022 | 394.59 | 397.38 | 389.14 | 390.84 | 306,363 | -7.88(-1.98%) |
May 23, 2022 | 399.26 | 403.13 | 391.35 | 398.72 | 313,377 | +3.30(+0.83%) |
May 20, 2022 | 376.72 | 395.43 | 376.70 | 395.42 | 361,793 | +16.70(+4.41%) |
May 19, 2022 | 375.73 | 385.56 | 372.25 | 378.72 | 387,832 | +3.09(+0.82%) |
May 18, 2022 | 371.53 | 378.48 | 371.29 | 375.63 | 332,100 | -3.97(-1.05%) |
May 17, 2022 | 369.17 | 380.62 | 369.06 | 379.60 | 252,319 | +15.20(+4.17%) |
May 16, 2022 | 359.43 | 370.07 | 357.60 | 364.40 | 227,788 | +2.87(+0.79%) |
May 13, 2022 | 356.64 | 365.70 | 352.81 | 361.53 | 189,927 | +8.80(+2.49%) |
May 12, 2022 | 347.24 | 357.77 | 346.66 | 352.73 | 244,943 | +1.64(+0.47%) |
May 11, 2022 | 353.45 | 364.31 | 349.17 | 351.09 | 250,276 | -7.32(-2.04%) |
May 10, 2022 | 347.73 | 362.04 | 345.44 | 358.41 | 357,810 | +16.97(+4.97%) |
May 09, 2022 | 345.65 | 350.62 | 340.48 | 341.44 | 303,129 | -8.45(-2.42%) |
May 06, 2022 | 355.43 | 357.25 | 345.30 | 349.89 | 497,591 | -12.78(-3.52%) |
May 05, 2022 | 374.76 | 376.13 | 360.63 | 362.67 | 191,222 | -15.75(-4.16%) |
May 04, 2022 | 370.22 | 380.63 | 361.77 | 378.42 | 333,566 | +7.90(+2.13%) |
May 03, 2022 | 374.41 | 376.94 | 369.10 | 370.52 | 369,409 | -3.57(-0.95%) |
May 02, 2022 | 373.11 | 377.22 | 367.33 | 374.09 | 640,161 | +0.58(+0.16%) |
Apr 29, 2022 | 381.53 | 381.53 | 372.98 | 373.51 | 317,889 | -11.87(-3.08%) |
Apr 28, 2022 | 395.97 | 400.00 | 372.89 | 385.38 | 694,561 | +10.10(+2.69%) |
Apr 27, 2022 | 372.05 | 376.90 | 368.85 | 375.28 | 458,734 | +5.94(+1.61%) |
Apr 26, 2022 | 384.00 | 384.00 | 367.45 | 369.34 | 515,396 | -17.16(-4.44%) |
Apr 25, 2022 | 380.00 | 390.24 | 378.06 | 386.50 | 393,166 | +3.90(+1.02%) |
Apr 22, 2022 | 386.91 | 389.05 | 381.74 | 382.60 | 195,040 | -4.07(-1.05%) |
Apr 21, 2022 | 412.42 | 412.42 | 384.44 | 386.67 | 319,036 | -21.42(-5.25%) |
Apr 20, 2022 | 413.45 | 416.37 | 405.20 | 408.09 | 222,366 | -1.46(-0.36%) |
Apr 19, 2022 | 402.87 | 414.53 | 402.78 | 409.55 | 314,816 | +4.81(+1.19%) |
Apr 18, 2022 | 413.33 | 414.77 | 403.45 | 404.74 | 197,626 | -8.98(-2.17%) |
Apr 14, 2022 | 417.80 | 417.92 | 411.62 | 413.72 | 145,352 | -1.26(-0.30%) |
Apr 13, 2022 | 405.00 | 416.37 | 402.56 | 414.98 | 177,729 | +7.58(+1.86%) |
Apr 12, 2022 | 416.84 | 417.45 | 405.49 | 407.40 | 221,060 | -3.61(-0.88%) |
Apr 11, 2022 | 414.23 | 416.80 | 409.54 | 411.01 | 249,657 | -7.74(-1.85%) |
Apr 08, 2022 | 419.59 | 429.14 | 418.16 | 418.75 | 219,705 | -2.43(-0.58%) |
Apr 07, 2022 | 417.63 | 426.18 | 414.48 | 421.18 | 297,701 | +2.08(+0.50%) |
Apr 06, 2022 | 437.09 | 437.27 | 414.55 | 419.10 | 441,019 | -20.81(-4.73%) |
Apr 05, 2022 | 450.46 | 453.49 | 437.38 | 439.91 | 349,938 | -12.52(-2.77%) |
Apr 04, 2022 | 450.88 | 459.45 | 450.88 | 452.43 | 154,079 | +3.14(+0.70%) |
Apr 01, 2022 | 466.05 | 468.67 | 447.60 | 449.29 | 346,340 | -17.17(-3.68%) |
Mar 31, 2022 | 473.35 | 475.86 | 466.30 | 466.46 | 254,467 | -10.50(-2.20%) |
Mar 30, 2022 | 476.03 | 479.91 | 472.03 | 476.96 | 173,081 | -2.40(-0.50%) |
Mar 29, 2022 | 469.32 | 480.99 | 468.91 | 479.36 | 234,937 | +16.97(+3.67%) |
Mar 28, 2022 | 457.44 | 464.44 | 454.07 | 462.39 | 216,391 | +4.89(+1.07%) |
Mar 25, 2022 | 468.49 | 469.12 | 455.60 | 457.50 | 300,042 | -7.67(-1.65%) |
Mar 24, 2022 | 464.55 | 465.63 | 459.50 | 465.17 | 145,680 | +0.75(+0.16%) |
Mar 23, 2022 | 478.70 | 478.70 | 464.11 | 464.42 | 191,012 | -20.37(-4.20%) |
Mar 22, 2022 | 484.69 | 489.12 | 483.11 | 484.79 | 231,577 | +1.06(+0.22%) |
Mar 21, 2022 | 487.89 | 491.33 | 473.74 | 483.73 | 209,772 | -7.92(-1.61%) |
Mar 18, 2022 | 474.95 | 492.53 | 470.60 | 491.65 | 580,324 | +11.45(+2.38%) |
Mar 17, 2022 | 482.87 | 487.17 | 477.63 | 480.20 | 277,041 | -3.52(-0.73%) |
Mar 16, 2022 | 483.70 | 488.36 | 467.65 | 483.72 | 224,597 | +5.04(+1.05%) |
Mar 15, 2022 | 468.52 | 479.72 | 465.91 | 478.68 | 225,922 | +12.65(+2.71%) |
Mar 14, 2022 | 462.15 | 479.15 | 460.11 | 466.03 | 265,731 | +2.85(+0.62%) |
Mar 11, 2022 | 484.59 | 484.59 | 462.33 | 463.18 | 142,464 | -18.43(-3.83%) |
Mar 10, 2022 | 478.06 | 486.98 | 476.82 | 481.61 | 189,650 | -4.31(-0.89%) |
Mar 09, 2022 | 476.54 | 492.02 | 473.72 | 485.92 | 241,311 | +17.01(+3.63%) |
Mar 08, 2022 | 475.14 | 487.40 | 468.56 | 468.91 | 293,289 | -8.11(-1.70%) |
Mar 07, 2022 | 489.31 | 497.76 | 476.39 | 477.02 | 254,033 | -20.21(-4.06%) |
Mar 04, 2022 | 483.52 | 502.71 | 480.60 | 497.23 | 326,777 | +15.26(+3.17%) |
Mar 03, 2022 | 495.29 | 495.29 | 481.56 | 481.97 | 172,691 | -8.03(-1.64%) |
Mar 02, 2022 | 477.23 | 492.49 | 474.06 | 490.00 | 178,244 | +14.54(+3.06%) |