Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 692.80 | 692.80 | 656.71 | 664.74 | 1,691,624 | -28.06(-4.05%) |
May 27, 2022 | 685.72 | 693.81 | 680.00 | 692.80 | 558,692 | +9.36(+1.37%) |
May 26, 2022 | 690.12 | 697.00 | 682.90 | 683.44 | 523,527 | -7.44(-1.08%) |
May 25, 2022 | 689.00 | 699.62 | 684.70 | 690.88 | 562,061 | +4.86(+0.71%) |
May 24, 2022 | 681.97 | 686.33 | 667.75 | 686.02 | 465,149 | +4.11(+0.60%) |
May 23, 2022 | 671.61 | 686.32 | 668.50 | 681.91 | 593,334 | +20.77(+3.14%) |
May 20, 2022 | 661.29 | 664.90 | 647.54 | 661.14 | 543,621 | +3.99(+0.61%) |
May 19, 2022 | 660.35 | 660.62 | 650.82 | 657.15 | 607,719 | -2.05(-0.31%) |
May 18, 2022 | 664.10 | 672.54 | 655.25 | 659.20 | 560,145 | -8.36(-1.25%) |
May 17, 2022 | 661.87 | 670.96 | 651.81 | 667.56 | 571,853 | +12.55(+1.92%) |
May 16, 2022 | 640.18 | 656.45 | 640.18 | 655.01 | 486,893 | +9.49(+1.47%) |
May 13, 2022 | 635.38 | 648.48 | 629.08 | 645.52 | 604,566 | +11.56(+1.82%) |
May 12, 2022 | 606.79 | 634.19 | 606.77 | 633.96 | 793,148 | +20.91(+3.41%) |
May 11, 2022 | 610.37 | 624.83 | 604.71 | 613.05 | 704,107 | -2.04(-0.33%) |
May 10, 2022 | 609.27 | 627.89 | 608.28 | 615.09 | 769,517 | +15.32(+2.55%) |
May 09, 2022 | 612.67 | 616.49 | 597.76 | 599.77 | 819,001 | -23.28(-3.74%) |
May 06, 2022 | 639.04 | 639.04 | 622.06 | 623.05 | 773,940 | -16.32(-2.55%) |
May 05, 2022 | 659.99 | 660.87 | 630.03 | 639.37 | 754,644 | -21.49(-3.25%) |
May 04, 2022 | 661.30 | 666.25 | 636.80 | 660.86 | 998,133 | +0.37(+0.06%) |
May 03, 2022 | 658.10 | 665.30 | 650.23 | 660.49 | 538,710 | +8.47(+1.30%) |
May 02, 2022 | 656.97 | 658.25 | 641.17 | 652.02 | 737,423 | -7.09(-1.08%) |
Apr 29, 2022 | 673.95 | 676.64 | 655.90 | 659.11 | 680,424 | -16.47(-2.44%) |
Apr 28, 2022 | 673.51 | 677.50 | 660.82 | 675.58 | 556,702 | +2.07(+0.31%) |
Apr 27, 2022 | 680.11 | 683.95 | 672.10 | 673.51 | 406,649 | -1.31(-0.19%) |
Apr 26, 2022 | 683.01 | 692.51 | 673.89 | 674.82 | 538,503 | -15.51(-2.25%) |
Apr 25, 2022 | 684.70 | 690.56 | 673.10 | 690.33 | 514,315 | +2.25(+0.33%) |
Apr 22, 2022 | 701.53 | 709.00 | 686.26 | 688.08 | 609,428 | -18.03(-2.55%) |
Apr 21, 2022 | 719.00 | 725.32 | 705.10 | 706.11 | 535,170 | -13.51(-1.88%) |
Apr 20, 2022 | 720.07 | 721.72 | 713.01 | 719.62 | 413,753 | +3.40(+0.47%) |
Apr 19, 2022 | 724.20 | 725.80 | 710.60 | 716.22 | 467,988 | -6.98(-0.97%) |
Apr 18, 2022 | 726.81 | 732.00 | 719.26 | 723.20 | 313,293 | -9.82(-1.34%) |
Apr 14, 2022 | 732.25 | 738.99 | 730.94 | 733.02 | 795,710 | +1.13(+0.15%) |
Apr 13, 2022 | 716.36 | 732.98 | 716.36 | 731.89 | 526,203 | +16.10(+2.25%) |
Apr 12, 2022 | 720.66 | 726.33 | 711.68 | 715.79 | 488,817 | -6.58(-0.91%) |
Apr 11, 2022 | 736.64 | 741.85 | 722.02 | 722.37 | 708,961 | -16.47(-2.23%) |
Apr 08, 2022 | 725.00 | 747.42 | 725.00 | 738.84 | 1,030,124 | +17.04(+2.36%) |
Apr 07, 2022 | 706.24 | 725.97 | 706.21 | 721.80 | 828,038 | +13.44(+1.90%) |
Apr 06, 2022 | 692.00 | 710.30 | 690.01 | 708.36 | 683,503 | +16.89(+2.44%) |
Apr 05, 2022 | 697.02 | 710.41 | 689.12 | 691.47 | 671,774 | -6.94(-0.99%) |
Apr 04, 2022 | 700.00 | 704.17 | 692.50 | 698.41 | 498,601 | +3.58(+0.52%) |
Apr 01, 2022 | 701.82 | 701.95 | 685.28 | 694.83 | 603,470 | -3.59(-0.51%) |
Mar 31, 2022 | 695.77 | 710.21 | 691.77 | 698.42 | 1,061,549 | +6.04(+0.87%) |
Mar 30, 2022 | 700.05 | 703.03 | 690.75 | 692.38 | 848,529 | -6.05(-0.87%) |
Mar 29, 2022 | 692.56 | 699.00 | 680.12 | 698.43 | 725,033 | +5.03(+0.73%) |
Mar 28, 2022 | 676.29 | 694.23 | 676.29 | 693.40 | 625,633 | +13.37(+1.97%) |
Mar 25, 2022 | 679.90 | 685.01 | 676.14 | 680.03 | 366,801 | +0.27(+0.04%) |
Mar 24, 2022 | 667.31 | 680.08 | 666.35 | 679.76 | 402,507 | +10.54(+1.57%) |
Mar 23, 2022 | 693.04 | 693.04 | 667.88 | 669.22 | 608,528 | -23.42(-3.38%) |
Mar 22, 2022 | 695.05 | 695.05 | 683.68 | 692.64 | 577,994 | -0.56(-0.08%) |
Mar 21, 2022 | 687.73 | 697.01 | 685.62 | 693.20 | 731,087 | +7.26(+1.06%) |
Mar 18, 2022 | 686.43 | 688.84 | 677.03 | 685.94 | 1,170,452 | +0.71(+0.10%) |
Mar 17, 2022 | 675.79 | 689.99 | 675.02 | 685.23 | 808,246 | +7.25(+1.07%) |
Mar 16, 2022 | 670.01 | 678.68 | 663.87 | 677.98 | 806,182 | +12.05(+1.81%) |
Mar 15, 2022 | 660.26 | 668.94 | 654.50 | 665.93 | 763,847 | +9.52(+1.45%) |
Mar 14, 2022 | 644.60 | 665.98 | 644.60 | 656.41 | 1,018,903 | +13.83(+2.15%) |
Mar 11, 2022 | 633.80 | 652.27 | 630.67 | 642.58 | 803,193 | +12.20(+1.94%) |
Mar 10, 2022 | 616.13 | 632.68 | 615.92 | 630.38 | 480,622 | +6.95(+1.11%) |
Mar 09, 2022 | 622.20 | 626.68 | 614.21 | 623.43 | 538,864 | +8.69(+1.41%) |
Mar 08, 2022 | 611.17 | 627.34 | 609.03 | 614.74 | 592,193 | -3.85(-0.62%) |
Mar 07, 2022 | 618.43 | 636.36 | 609.01 | 618.59 | 755,275 | -1.82(-0.29%) |
Mar 04, 2022 | 604.23 | 624.62 | 604.23 | 620.41 | 550,485 | +9.26(+1.52%) |
Mar 03, 2022 | 618.58 | 620.00 | 608.67 | 611.15 | 593,061 | -5.72(-0.93%) |
Mar 02, 2022 | 604.88 | 619.86 | 604.22 | 616.87 | 340,447 | +9.84(+1.62%) |