Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 666.31 | 669.44 | 654.43 | 664.25 | 655,359 | -6.37(-0.95%) |
May 27, 2022 | 651.56 | 670.63 | 650.96 | 670.62 | 634,269 | +22.89(+3.53%) |
May 26, 2022 | 663.25 | 670.29 | 647.16 | 647.73 | 586,182 | -15.98(-2.41%) |
May 25, 2022 | 650.84 | 666.46 | 649.94 | 663.71 | 602,237 | +14.23(+2.19%) |
May 24, 2022 | 640.07 | 652.55 | 630.24 | 649.48 | 496,279 | +8.00(+1.25%) |
May 23, 2022 | 636.50 | 641.67 | 627.84 | 641.47 | 491,564 | +11.35(+1.80%) |
May 20, 2022 | 623.75 | 631.62 | 618.62 | 630.12 | 607,986 | +16.14(+2.63%) |
May 19, 2022 | 611.53 | 626.69 | 611.53 | 613.98 | 464,016 | -2.27(-0.37%) |
May 18, 2022 | 622.68 | 624.07 | 612.31 | 616.25 | 477,269 | -9.06(-1.45%) |
May 17, 2022 | 630.24 | 630.24 | 616.35 | 625.31 | 376,523 | +3.37(+0.54%) |
May 16, 2022 | 633.55 | 635.31 | 621.72 | 621.93 | 421,582 | -12.87(-2.03%) |
May 13, 2022 | 618.08 | 637.69 | 611.10 | 634.81 | 718,051 | +28.79(+4.75%) |
May 12, 2022 | 600.27 | 607.63 | 597.80 | 606.02 | 739,176 | +5.49(+0.91%) |
May 11, 2022 | 607.69 | 621.29 | 598.00 | 600.53 | 770,894 | -5.66(-0.93%) |
May 10, 2022 | 638.35 | 643.47 | 599.51 | 606.18 | 714,828 | -23.23(-3.69%) |
May 09, 2022 | 682.60 | 682.60 | 627.04 | 629.41 | 690,625 | -57.01(-8.30%) |
May 06, 2022 | 681.27 | 688.69 | 672.33 | 686.41 | 306,764 | +0.05(+0.01%) |
May 05, 2022 | 707.82 | 707.82 | 681.26 | 686.37 | 489,490 | -18.04(-2.56%) |
May 04, 2022 | 694.07 | 706.33 | 682.30 | 704.41 | 366,057 | +10.41(+1.50%) |
May 03, 2022 | 680.76 | 699.28 | 676.64 | 694.00 | 435,523 | +18.21(+2.69%) |
May 02, 2022 | 694.31 | 694.31 | 660.52 | 675.78 | 508,062 | -16.06(-2.32%) |
Apr 29, 2022 | 724.03 | 729.83 | 689.91 | 691.84 | 676,432 | -35.95(-4.94%) |
Apr 28, 2022 | 718.13 | 731.55 | 704.46 | 727.79 | 598,266 | +37.09(+5.37%) |
Apr 27, 2022 | 705.23 | 715.86 | 689.64 | 690.71 | 508,030 | -20.57(-2.89%) |
Apr 26, 2022 | 721.59 | 728.87 | 710.41 | 711.27 | 451,580 | -12.74(-1.76%) |
Apr 25, 2022 | 721.38 | 726.79 | 710.27 | 724.01 | 589,189 | +6.84(+0.95%) |
Apr 22, 2022 | 728.96 | 730.38 | 716.45 | 717.17 | 347,930 | -11.76(-1.61%) |
Apr 21, 2022 | 737.51 | 746.94 | 728.13 | 728.93 | 364,647 | -10.14(-1.37%) |
Apr 20, 2022 | 729.29 | 743.52 | 725.75 | 739.07 | 485,025 | +13.42(+1.85%) |
Apr 19, 2022 | 702.98 | 728.12 | 702.98 | 725.65 | 482,266 | +22.67(+3.22%) |
Apr 18, 2022 | 710.83 | 710.83 | 698.75 | 702.98 | 274,896 | -4.41(-0.62%) |
Apr 14, 2022 | 724.50 | 724.50 | 706.37 | 707.39 | 285,182 | -16.06(-2.22%) |
Apr 13, 2022 | 714.44 | 724.32 | 713.26 | 723.45 | 273,347 | +9.89(+1.39%) |
Apr 12, 2022 | 721.11 | 723.46 | 709.86 | 713.55 | 286,723 | -9.58(-1.33%) |
Apr 11, 2022 | 738.91 | 744.68 | 720.75 | 723.14 | 277,968 | -16.52(-2.23%) |
Apr 08, 2022 | 731.42 | 740.24 | 727.11 | 739.66 | 382,225 | +9.19(+1.26%) |
Apr 07, 2022 | 735.77 | 737.92 | 725.48 | 730.47 | 283,986 | -7.06(-0.96%) |
Apr 06, 2022 | 729.72 | 738.54 | 723.23 | 737.53 | 386,295 | +4.01(+0.55%) |
Apr 05, 2022 | 729.83 | 746.55 | 728.90 | 733.52 | 322,737 | -1.98(-0.27%) |
Apr 04, 2022 | 732.81 | 740.06 | 731.75 | 735.50 | 361,136 | +1.40(+0.19%) |
Apr 01, 2022 | 713.63 | 734.70 | 710.68 | 734.10 | 371,027 | +20.57(+2.88%) |
Mar 31, 2022 | 729.34 | 734.88 | 712.78 | 713.53 | 578,449 | -11.73(-1.62%) |
Mar 30, 2022 | 730.25 | 734.11 | 718.32 | 725.25 | 344,089 | -7.28(-0.99%) |
Mar 29, 2022 | 702.35 | 736.09 | 702.35 | 732.54 | 689,304 | +29.31(+4.17%) |
Mar 28, 2022 | 683.00 | 705.84 | 679.92 | 703.23 | 535,786 | +19.99(+2.93%) |
Mar 25, 2022 | 689.96 | 690.55 | 674.01 | 683.24 | 379,732 | -1.43(-0.21%) |
Mar 24, 2022 | 682.07 | 685.02 | 675.92 | 684.67 | 284,355 | +3.67(+0.54%) |
Mar 23, 2022 | 688.74 | 691.02 | 675.38 | 681.01 | 275,242 | -10.85(-1.57%) |
Mar 22, 2022 | 692.35 | 694.07 | 687.72 | 691.86 | 363,513 | +1.30(+0.19%) |
Mar 21, 2022 | 700.57 | 707.63 | 686.57 | 690.56 | 362,512 | -13.96(-1.98%) |
Mar 18, 2022 | 697.42 | 707.00 | 692.59 | 704.52 | 742,822 | +11.93(+1.72%) |
Mar 17, 2022 | 679.03 | 693.06 | 679.03 | 692.59 | 324,476 | +15.20(+2.24%) |
Mar 16, 2022 | 680.45 | 684.28 | 664.27 | 677.39 | 451,426 | +2.33(+0.34%) |
Mar 15, 2022 | 666.86 | 677.33 | 655.52 | 675.06 | 343,889 | +17.36(+2.64%) |
Mar 14, 2022 | 672.27 | 675.64 | 650.77 | 657.70 | 369,108 | -9.57(-1.43%) |
Mar 11, 2022 | 683.89 | 684.16 | 667.26 | 667.28 | 374,025 | -12.43(-1.83%) |
Mar 10, 2022 | 663.68 | 681.43 | 660.98 | 679.71 | 483,173 | +2.18(+0.32%) |
Mar 09, 2022 | 672.95 | 686.73 | 662.06 | 677.52 | 483,639 | +21.92(+3.34%) |
Mar 08, 2022 | 677.12 | 677.12 | 655.27 | 655.61 | 730,634 | -20.83(-3.08%) |
Mar 07, 2022 | 690.74 | 693.26 | 675.38 | 676.44 | 478,779 | -17.17(-2.48%) |
Mar 04, 2022 | 690.53 | 697.98 | 686.34 | 693.61 | 482,045 | +3.08(+0.45%) |
Mar 03, 2022 | 680.43 | 694.82 | 679.23 | 690.53 | 424,736 | +10.88(+1.60%) |
Mar 02, 2022 | 675.80 | 682.08 | 669.67 | 679.65 | 553,839 | -1.28(-0.19%) |