Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 422.73 | 424.64 | 418.35 | 419.97 | 2,657,378 | -7.30(-1.71%) |
May 27, 2022 | 427.82 | 428.13 | 421.49 | 427.27 | 1,334,933 | +2.44(+0.57%) |
May 26, 2022 | 426.74 | 430.59 | 424.62 | 424.83 | 1,205,470 | +0.43(+0.10%) |
May 25, 2022 | 420.56 | 425.44 | 418.49 | 424.40 | 1,088,550 | +4.51(+1.08%) |
May 24, 2022 | 410.62 | 420.39 | 410.62 | 419.89 | 1,090,564 | +9.25(+2.25%) |
May 23, 2022 | 405.34 | 413.12 | 405.34 | 410.64 | 1,094,938 | +8.42(+2.09%) |
May 20, 2022 | 405.88 | 405.88 | 395.72 | 402.22 | 1,716,653 | -1.39(-0.35%) |
May 19, 2022 | 408.58 | 410.61 | 397.61 | 403.62 | 1,623,534 | -8.26(-2.01%) |
May 18, 2022 | 418.20 | 419.22 | 410.71 | 411.88 | 1,040,525 | -6.32(-1.51%) |
May 17, 2022 | 417.07 | 419.36 | 408.97 | 418.20 | 841,356 | +3.27(+0.79%) |
May 16, 2022 | 412.51 | 417.60 | 409.82 | 414.93 | 1,059,295 | +2.26(+0.55%) |
May 13, 2022 | 412.86 | 415.08 | 406.82 | 412.68 | 1,175,522 | +0.55(+0.13%) |
May 12, 2022 | 416.55 | 418.51 | 406.21 | 412.12 | 1,466,105 | -5.52(-1.32%) |
May 11, 2022 | 414.88 | 421.99 | 414.05 | 417.64 | 1,073,688 | +1.21(+0.29%) |
May 10, 2022 | 417.20 | 423.42 | 414.88 | 416.43 | 1,032,030 | +0.28(+0.07%) |
May 09, 2022 | 423.92 | 425.58 | 414.52 | 416.15 | 1,428,550 | -10.04(-2.36%) |
May 06, 2022 | 418.71 | 426.34 | 417.17 | 426.20 | 1,486,646 | +5.96(+1.42%) |
May 05, 2022 | 422.70 | 424.33 | 415.94 | 420.24 | 1,248,280 | -2.46(-0.58%) |
May 04, 2022 | 414.44 | 422.94 | 412.40 | 422.70 | 1,236,316 | +10.40(+2.52%) |
May 03, 2022 | 411.93 | 414.98 | 408.68 | 412.30 | 1,404,336 | +3.76(+0.92%) |
May 02, 2022 | 407.39 | 414.88 | 404.12 | 408.54 | 1,473,146 | -1.24(-0.30%) |
Apr 29, 2022 | 421.46 | 422.01 | 408.13 | 409.78 | 1,565,309 | -9.10(-2.17%) |
Apr 28, 2022 | 425.79 | 425.79 | 414.90 | 418.88 | 1,422,901 | -3.10(-0.73%) |
Apr 27, 2022 | 423.16 | 428.63 | 416.56 | 421.98 | 1,073,036 | -1.05(-0.25%) |
Apr 26, 2022 | 423.93 | 428.94 | 420.27 | 423.03 | 1,518,654 | +3.03(+0.72%) |
Apr 25, 2022 | 420.10 | 421.83 | 410.87 | 420.00 | 1,580,782 | -2.75(-0.65%) |
Apr 22, 2022 | 418.10 | 427.59 | 415.73 | 422.75 | 1,530,934 | +5.93(+1.42%) |
Apr 21, 2022 | 431.48 | 432.38 | 416.17 | 416.82 | 2,042,514 | -13.59(-3.16%) |
Apr 20, 2022 | 436.11 | 437.51 | 429.38 | 430.41 | 1,725,090 | -5.72(-1.31%) |
Apr 19, 2022 | 438.58 | 450.92 | 434.73 | 436.13 | 2,155,193 | -7.15(-1.61%) |
Apr 18, 2022 | 442.86 | 447.57 | 435.38 | 443.28 | 1,727,823 | -0.21(-0.05%) |
Apr 14, 2022 | 447.52 | 449.24 | 441.95 | 443.49 | 2,072,281 | -1.45(-0.33%) |
Apr 13, 2022 | 446.65 | 450.08 | 442.15 | 444.94 | 1,278,314 | +1.56(+0.35%) |
Apr 12, 2022 | 442.10 | 447.35 | 437.53 | 443.38 | 1,584,395 | +3.13(+0.71%) |
Apr 11, 2022 | 439.81 | 449.92 | 438.30 | 440.25 | 2,015,224 | +2.59(+0.59%) |
Apr 08, 2022 | 443.54 | 447.21 | 435.85 | 437.66 | 1,804,181 | -3.78(-0.86%) |
Apr 07, 2022 | 429.58 | 443.24 | 427.49 | 441.45 | 2,143,471 | +10.37(+2.40%) |
Apr 06, 2022 | 423.31 | 433.91 | 423.31 | 431.08 | 2,047,151 | +6.96(+1.64%) |
Apr 05, 2022 | 422.00 | 431.30 | 420.46 | 424.12 | 2,356,719 | +3.06(+0.73%) |
Apr 04, 2022 | 424.35 | 424.84 | 416.83 | 421.06 | 1,229,940 | -1.87(-0.44%) |
Apr 01, 2022 | 419.36 | 425.78 | 416.13 | 422.93 | 1,238,413 | +4.34(+1.04%) |
Mar 31, 2022 | 419.11 | 425.67 | 418.20 | 418.58 | 1,750,642 | -4.31(-1.02%) |
Mar 30, 2022 | 416.61 | 423.95 | 416.60 | 422.90 | 1,813,293 | +8.35(+2.01%) |
Mar 29, 2022 | 410.85 | 415.47 | 407.13 | 414.55 | 2,612,452 | -7.43(-1.76%) |
Mar 28, 2022 | 426.09 | 427.17 | 420.39 | 421.98 | 1,766,298 | -8.23(-1.91%) |
Mar 25, 2022 | 426.77 | 433.88 | 426.74 | 430.21 | 1,736,309 | +3.73(+0.87%) |
Mar 24, 2022 | 422.28 | 428.16 | 420.32 | 426.48 | 1,447,462 | +4.25(+1.01%) |
Mar 23, 2022 | 421.05 | 424.37 | 419.48 | 422.23 | 1,808,027 | +4.42(+1.06%) |
Mar 22, 2022 | 416.73 | 420.90 | 411.75 | 417.81 | 2,231,647 | +0.56(+0.13%) |
Mar 21, 2022 | 409.32 | 424.77 | 409.32 | 417.25 | 3,421,996 | +13.11(+3.24%) |
Mar 18, 2022 | 412.20 | 414.88 | 399.90 | 404.15 | 5,500,120 | -2.29(-0.56%) |
Mar 17, 2022 | 404.98 | 409.46 | 402.84 | 406.44 | 3,108,813 | +6.88(+1.72%) |
Mar 16, 2022 | 412.56 | 414.31 | 390.10 | 399.56 | 6,131,499 | -25.92(-6.09%) |
Mar 15, 2022 | 421.76 | 427.14 | 417.52 | 425.48 | 1,875,580 | +4.00(+0.95%) |
Mar 14, 2022 | 426.21 | 426.53 | 416.51 | 421.48 | 2,610,083 | +5.13(+1.23%) |
Mar 11, 2022 | 419.15 | 425.49 | 415.94 | 416.35 | 2,793,552 | -5.04(-1.20%) |
Mar 10, 2022 | 427.34 | 419.38 | 421.39 | 3,215,546 | -4.13(-0.97%) | |
Mar 09, 2022 | 414.88 | 432.18 | 410.08 | 425.52 | 3,666,962 | -0.26(-0.06%) |
Mar 08, 2022 | 439.81 | 443.81 | 425.18 | 425.78 | 4,357,976 | -16.27(-3.68%) |
Mar 07, 2022 | 439.08 | 455.18 | 439.07 | 442.05 | 5,525,057 | +7.59(+1.75%) |
Mar 04, 2022 | 426.79 | 438.74 | 420.17 | 434.47 | 3,503,936 | +9.80(+2.31%) |
Mar 03, 2022 | 421.73 | 432.31 | 414.83 | 424.67 | 4,851,141 | -2.07(-0.48%) |
Mar 02, 2022 | 422.35 | 428.22 | 407.09 | 426.74 | 5,274,314 | -6.27(-1.45%) |