Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 662.79 | 665.91 | 650.99 | 660.75 | 658,832 | -6.34(-0.95%) |
May 27, 2022 | 648.13 | 667.09 | 647.53 | 667.08 | 637,630 | +22.77(+3.53%) |
May 26, 2022 | 659.75 | 666.76 | 643.75 | 644.31 | 589,289 | -15.90(-2.41%) |
May 25, 2022 | 647.41 | 662.95 | 646.51 | 660.21 | 605,429 | +14.15(+2.19%) |
May 24, 2022 | 636.70 | 649.11 | 626.91 | 646.05 | 498,910 | +7.96(+1.25%) |
May 23, 2022 | 633.15 | 638.29 | 624.53 | 638.09 | 494,169 | +11.29(+1.80%) |
May 20, 2022 | 620.46 | 628.29 | 615.36 | 626.80 | 611,208 | +16.06(+2.63%) |
May 19, 2022 | 608.31 | 623.38 | 608.31 | 610.74 | 466,475 | -2.26(-0.37%) |
May 18, 2022 | 619.39 | 620.78 | 609.09 | 613.00 | 479,799 | -9.01(-1.45%) |
May 17, 2022 | 626.91 | 626.91 | 613.10 | 622.01 | 378,519 | +3.36(+0.54%) |
May 16, 2022 | 630.22 | 631.96 | 618.44 | 618.65 | 423,816 | -12.80(-2.03%) |
May 13, 2022 | 614.83 | 634.33 | 607.88 | 631.46 | 721,857 | +28.63(+4.75%) |
May 12, 2022 | 597.11 | 604.42 | 594.65 | 602.83 | 743,093 | +5.47(+0.91%) |
May 11, 2022 | 604.49 | 618.01 | 594.85 | 597.36 | 774,980 | -5.63(-0.93%) |
May 10, 2022 | 634.98 | 640.07 | 596.36 | 602.99 | 718,617 | -23.10(-3.69%) |
May 09, 2022 | 679.00 | 679.00 | 623.74 | 626.09 | 694,285 | -56.70(-8.30%) |
May 06, 2022 | 677.67 | 685.06 | 668.78 | 682.79 | 308,390 | +0.05(+0.01%) |
May 05, 2022 | 704.09 | 704.09 | 677.67 | 682.75 | 492,084 | -17.95(-2.56%) |
May 04, 2022 | 690.41 | 702.61 | 678.70 | 700.69 | 367,997 | +10.36(+1.50%) |
May 03, 2022 | 677.17 | 695.59 | 673.07 | 690.34 | 437,831 | +18.12(+2.70%) |
May 02, 2022 | 690.65 | 690.65 | 657.04 | 672.22 | 510,754 | -15.97(-2.32%) |
Apr 29, 2022 | 720.22 | 725.98 | 686.27 | 688.19 | 680,017 | -35.76(-4.94%) |
Apr 28, 2022 | 714.35 | 727.69 | 700.75 | 723.96 | 601,436 | +36.89(+5.37%) |
Apr 27, 2022 | 701.51 | 712.09 | 686.00 | 687.06 | 510,723 | -20.46(-2.89%) |
Apr 26, 2022 | 717.78 | 725.03 | 706.66 | 707.52 | 453,973 | -12.67(-1.76%) |
Apr 25, 2022 | 717.57 | 722.96 | 706.52 | 720.20 | 592,311 | +6.80(+0.95%) |
Apr 22, 2022 | 725.12 | 726.53 | 712.67 | 713.39 | 349,774 | -11.69(-1.61%) |
Apr 21, 2022 | 733.62 | 743.00 | 724.29 | 725.09 | 366,579 | -10.09(-1.37%) |
Apr 20, 2022 | 725.44 | 739.61 | 721.92 | 735.17 | 487,595 | +13.35(+1.85%) |
Apr 19, 2022 | 699.28 | 724.28 | 699.28 | 721.82 | 484,822 | +22.55(+3.22%) |
Apr 18, 2022 | 707.09 | 707.09 | 695.07 | 699.28 | 276,353 | -4.38(-0.62%) |
Apr 14, 2022 | 720.67 | 720.67 | 702.64 | 703.66 | 286,693 | -15.97(-2.22%) |
Apr 13, 2022 | 710.67 | 720.50 | 709.50 | 719.63 | 274,796 | +9.84(+1.39%) |
Apr 12, 2022 | 717.31 | 719.64 | 706.12 | 709.79 | 288,243 | -9.53(-1.33%) |
Apr 11, 2022 | 735.01 | 740.75 | 716.95 | 719.33 | 279,442 | -16.43(-2.23%) |
Apr 08, 2022 | 727.57 | 736.33 | 723.28 | 735.76 | 384,250 | +9.14(+1.26%) |
Apr 07, 2022 | 731.89 | 734.03 | 721.65 | 726.62 | 285,491 | -7.02(-0.96%) |
Apr 06, 2022 | 725.87 | 734.65 | 719.42 | 733.64 | 388,342 | +3.99(+0.55%) |
Apr 05, 2022 | 725.98 | 742.61 | 725.06 | 729.65 | 324,448 | -1.97(-0.27%) |
Apr 04, 2022 | 728.94 | 736.16 | 727.89 | 731.62 | 363,050 | +1.40(+0.19%) |
Apr 01, 2022 | 709.87 | 730.83 | 706.93 | 730.23 | 372,993 | +20.46(+2.88%) |
Mar 31, 2022 | 725.50 | 731.00 | 709.02 | 709.76 | 581,515 | -11.67(-1.62%) |
Mar 30, 2022 | 726.40 | 730.24 | 714.54 | 721.43 | 345,913 | -7.25(-0.99%) |
Mar 29, 2022 | 698.64 | 732.21 | 698.64 | 728.68 | 692,957 | +29.15(+4.17%) |
Mar 28, 2022 | 679.40 | 702.12 | 676.34 | 699.52 | 538,625 | +19.89(+2.93%) |
Mar 25, 2022 | 686.32 | 686.91 | 670.46 | 679.64 | 381,745 | -1.43(-0.21%) |
Mar 24, 2022 | 678.47 | 681.41 | 672.36 | 681.06 | 285,862 | +3.65(+0.54%) |
Mar 23, 2022 | 685.11 | 687.38 | 671.82 | 677.42 | 276,701 | -10.79(-1.57%) |
Mar 22, 2022 | 688.70 | 690.41 | 684.10 | 688.21 | 365,439 | +1.29(+0.19%) |
Mar 21, 2022 | 696.87 | 703.90 | 682.95 | 686.92 | 364,433 | -13.89(-1.98%) |
Mar 18, 2022 | 693.74 | 703.28 | 688.94 | 700.81 | 746,758 | +11.87(+1.72%) |
Mar 17, 2022 | 675.46 | 689.41 | 675.46 | 688.94 | 326,196 | +15.12(+2.24%) |
Mar 16, 2022 | 676.86 | 680.67 | 660.76 | 673.82 | 453,819 | +2.32(+0.34%) |
Mar 15, 2022 | 663.35 | 673.76 | 652.07 | 671.50 | 345,711 | +17.26(+2.64%) |
Mar 14, 2022 | 668.73 | 672.08 | 647.34 | 654.24 | 371,064 | -9.52(-1.43%) |
Mar 11, 2022 | 680.29 | 680.56 | 663.74 | 663.76 | 376,007 | -12.37(-1.83%) |
Mar 10, 2022 | 660.18 | 677.84 | 657.49 | 676.12 | 485,733 | +2.17(+0.32%) |
Mar 09, 2022 | 669.41 | 683.11 | 658.57 | 673.95 | 486,203 | +21.80(+3.34%) |
Mar 08, 2022 | 673.55 | 673.55 | 651.82 | 652.15 | 734,506 | -20.72(-3.08%) |
Mar 07, 2022 | 687.10 | 689.61 | 671.82 | 672.87 | 481,317 | -17.08(-2.48%) |
Mar 04, 2022 | 686.89 | 694.30 | 682.72 | 689.95 | 484,600 | +3.06(+0.45%) |
Mar 03, 2022 | 676.85 | 691.16 | 675.65 | 686.89 | 426,987 | +10.82(+1.60%) |
Mar 02, 2022 | 672.24 | 678.49 | 666.14 | 676.07 | 556,775 | -1.28(-0.19%) |