Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 418.99 | 421.26 | 411.15 | 417.56 | 954,747 | -2.15(-0.51%) |
May 27, 2022 | 409.50 | 420.41 | 409.50 | 419.71 | 1,076,921 | +16.58(+4.11%) |
May 26, 2022 | 384.34 | 404.94 | 383.73 | 403.14 | 1,008,948 | +15.16(+3.91%) |
May 25, 2022 | 378.54 | 391.62 | 378.19 | 387.98 | 853,859 | +6.86(+1.80%) |
May 24, 2022 | 384.36 | 385.64 | 376.78 | 381.12 | 974,791 | -9.51(-2.44%) |
May 23, 2022 | 385.94 | 391.67 | 382.96 | 390.63 | 1,236,609 | +1.68(+0.43%) |
May 20, 2022 | 396.83 | 396.86 | 371.54 | 388.96 | 1,382,498 | -0.21(-0.05%) |
May 19, 2022 | 389.62 | 399.16 | 385.77 | 389.16 | 1,121,161 | -2.37(-0.61%) |
May 18, 2022 | 405.51 | 411.14 | 389.87 | 391.53 | 1,215,580 | -20.78(-5.04%) |
May 17, 2022 | 403.48 | 413.38 | 401.96 | 412.32 | 1,085,780 | +19.10(+4.86%) |
May 16, 2022 | 395.24 | 399.41 | 391.73 | 393.22 | 806,286 | -6.07(-1.52%) |
May 13, 2022 | 386.57 | 402.09 | 384.52 | 399.30 | 1,607,177 | +19.39(+5.10%) |
May 12, 2022 | 372.95 | 383.07 | 369.73 | 379.90 | 1,817,796 | +2.29(+0.61%) |
May 11, 2022 | 385.78 | 394.87 | 376.51 | 377.61 | 1,712,601 | -11.49(-2.95%) |
May 10, 2022 | 391.94 | 396.30 | 380.61 | 389.10 | 1,522,036 | +8.65(+2.27%) |
May 09, 2022 | 392.20 | 396.98 | 378.22 | 380.45 | 1,720,717 | -20.41(-5.09%) |
May 06, 2022 | 400.76 | 409.79 | 393.30 | 400.86 | 1,343,861 | -3.60(-0.89%) |
May 05, 2022 | 417.43 | 418.06 | 398.44 | 404.46 | 1,563,612 | -20.59(-4.84%) |
May 04, 2022 | 412.22 | 425.76 | 399.49 | 425.06 | 1,448,583 | +15.87(+3.88%) |
May 03, 2022 | 404.74 | 412.40 | 401.93 | 409.18 | 781,918 | +3.36(+0.83%) |
May 02, 2022 | 393.07 | 406.27 | 390.00 | 405.82 | 1,576,831 | +13.11(+3.34%) |
Apr 29, 2022 | 404.49 | 412.34 | 391.57 | 392.71 | 1,424,789 | -17.53(-4.27%) |
Apr 28, 2022 | 396.62 | 414.62 | 391.62 | 410.24 | 1,683,791 | +21.43(+5.51%) |
Apr 27, 2022 | 386.63 | 398.53 | 385.76 | 388.81 | 1,476,694 | -2.14(-0.55%) |
Apr 26, 2022 | 403.56 | 404.26 | 390.49 | 390.95 | 1,987,017 | -18.14(-4.43%) |
Apr 25, 2022 | 399.00 | 409.19 | 397.81 | 409.08 | 2,160,986 | +6.80(+1.69%) |
Apr 22, 2022 | 410.79 | 413.07 | 401.61 | 402.28 | 1,554,445 | -9.15(-2.22%) |
Apr 21, 2022 | 427.92 | 432.67 | 409.31 | 411.44 | 1,224,281 | -11.28(-2.67%) |
Apr 20, 2022 | 430.36 | 434.09 | 421.22 | 422.71 | 1,301,061 | -0.94(-0.22%) |
Apr 19, 2022 | 412.92 | 424.55 | 410.82 | 423.65 | 1,032,993 | +9.08(+2.19%) |
Apr 18, 2022 | 405.48 | 418.24 | 404.98 | 414.57 | 1,234,388 | +7.06(+1.73%) |
Apr 14, 2022 | 421.84 | 421.94 | 406.99 | 407.52 | 2,008,198 | -11.59(-2.77%) |
Apr 13, 2022 | 412.94 | 422.01 | 410.39 | 419.11 | 1,123,888 | +8.83(+2.15%) |
Apr 12, 2022 | 420.24 | 423.34 | 408.13 | 410.28 | 2,004,351 | -1.25(-0.30%) |
Apr 11, 2022 | 413.95 | 417.42 | 410.58 | 411.53 | 1,459,960 | -8.63(-2.05%) |
Apr 08, 2022 | 427.28 | 427.44 | 419.49 | 420.17 | 1,530,934 | -10.69(-2.48%) |
Apr 07, 2022 | 429.33 | 434.72 | 421.84 | 430.86 | 1,194,261 | +0.94(+0.22%) |
Apr 06, 2022 | 431.14 | 437.73 | 426.24 | 429.92 | 1,644,346 | -10.96(-2.49%) |
Apr 05, 2022 | 458.37 | 458.76 | 439.70 | 440.88 | 1,378,871 | -21.27(-4.60%) |
Apr 04, 2022 | 455.95 | 462.80 | 454.24 | 462.15 | 920,259 | +7.39(+1.62%) |
Apr 01, 2022 | 465.71 | 466.80 | 447.98 | 454.76 | 1,834,275 | -8.99(-1.94%) |
Mar 31, 2022 | 474.20 | 476.30 | 462.51 | 463.75 | 1,145,936 | -10.80(-2.28%) |
Mar 30, 2022 | 486.43 | 488.16 | 472.03 | 474.55 | 1,111,866 | -15.68(-3.20%) |
Mar 29, 2022 | 486.88 | 491.00 | 480.33 | 490.23 | 1,052,351 | +10.98(+2.29%) |
Mar 28, 2022 | 472.70 | 479.24 | 465.89 | 479.24 | 930,319 | +3.69(+0.78%) |
Mar 25, 2022 | 476.10 | 477.39 | 467.66 | 475.55 | 1,056,952 | -1.08(-0.23%) |
Mar 24, 2022 | 458.40 | 477.00 | 456.52 | 476.63 | 1,701,764 | +22.90(+5.05%) |
Mar 23, 2022 | 461.19 | 466.84 | 453.59 | 453.72 | 1,203,162 | -11.73(-2.52%) |
Mar 22, 2022 | 462.04 | 470.95 | 461.58 | 465.45 | 983,746 | +2.56(+0.55%) |
Mar 21, 2022 | 462.01 | 466.68 | 454.61 | 462.88 | 1,635,955 | -0.92(-0.20%) |
Mar 18, 2022 | 451.75 | 465.68 | 448.96 | 463.81 | 1,705,652 | +8.88(+1.95%) |
Mar 17, 2022 | 447.01 | 454.92 | 443.56 | 454.92 | 1,408,429 | +2.79(+0.62%) |
Mar 16, 2022 | 437.29 | 452.20 | 432.55 | 452.14 | 1,659,202 | +22.14(+5.15%) |
Mar 15, 2022 | 415.22 | 431.01 | 412.62 | 430.00 | 1,356,509 | +18.90(+4.60%) |
Mar 14, 2022 | 423.58 | 425.78 | 409.16 | 411.10 | 1,937,204 | -13.75(-3.24%) |
Mar 11, 2022 | 440.47 | 441.28 | 423.99 | 424.85 | 2,223,673 | -9.32(-2.15%) |
Mar 10, 2022 | 435.42 | 435.85 | 425.63 | 434.17 | 1,637,647 | -9.10(-2.05%) |
Mar 09, 2022 | 439.75 | 446.61 | 434.75 | 443.27 | 1,584,837 | +17.83(+4.19%) |
Mar 08, 2022 | 420.28 | 440.98 | 413.27 | 425.44 | 2,693,503 | +8.00(+1.92%) |
Mar 07, 2022 | 440.79 | 443.93 | 417.35 | 417.44 | 1,998,685 | -22.04(-5.02%) |
Mar 04, 2022 | 447.06 | 451.00 | 434.53 | 439.48 | 1,514,581 | -11.98(-2.65%) |
Mar 03, 2022 | 463.95 | 464.09 | 448.71 | 451.46 | 1,422,526 | -9.67(-2.10%) |
Mar 02, 2022 | 450.64 | 464.35 | 449.59 | 461.13 | 970,159 | +14.21(+3.18%) |