Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 409.17 | 411.86 | 403.80 | 409.00 | 0 | -4.97(-1.20%) |
May 27, 2022 | 413.97 | 0 | +9.30(+2.30%) | |||
May 26, 2022 | 397.43 | 406.36 | 396.93 | 404.67 | 0 | +12.20(+3.11%) |
May 25, 2022 | 379.53 | 393.83 | 379.49 | 392.47 | 0 | +11.82(+3.11%) |
May 24, 2022 | 386.18 | 387.31 | 372.96 | 380.65 | 0 | -8.39(-2.16%) |
May 23, 2022 | 391.23 | 393.06 | 385.85 | 389.04 | 0 | +0.50(+0.13%) |
May 20, 2022 | 390.61 | 391.48 | 377.95 | 388.54 | 0 | +2.15(+0.56%) |
May 19, 2022 | 383.01 | 393.40 | 382.63 | 386.39 | 0 | +1.21(+0.31%) |
May 18, 2022 | 395.89 | 397.02 | 384.08 | 385.18 | 0 | -18.72(-4.63%) |
May 17, 2022 | 400.61 | 403.95 | 393.43 | 403.90 | 0 | +11.59(+2.95%) |
May 16, 2022 | 394.19 | 396.05 | 382.61 | 392.31 | 0 | -4.31(-1.09%) |
May 13, 2022 | 392.79 | 399.43 | 391.82 | 396.62 | 0 | +6.93(+1.78%) |
May 12, 2022 | 375.94 | 391.75 | 375.21 | 389.69 | 0 | +12.73(+3.38%) |
May 11, 2022 | 390.11 | 392.28 | 376.43 | 376.96 | 0 | -13.37(-3.43%) |
May 10, 2022 | 402.50 | 403.19 | 386.17 | 390.33 | 0 | -5.79(-1.46%) |
May 09, 2022 | 394.86 | 404.41 | 394.40 | 396.12 | 0 | -4.52(-1.13%) |
May 06, 2022 | 401.69 | 402.69 | 391.00 | 400.64 | 0 | -5.22(-1.29%) |
May 05, 2022 | 418.19 | 419.50 | 401.48 | 405.86 | 0 | -18.93(-4.46%) |
May 04, 2022 | 408.61 | 425.64 | 403.50 | 424.79 | 0 | +16.26(+3.98%) |
May 03, 2022 | 402.40 | 410.02 | 401.46 | 408.53 | 0 | +7.33(+1.83%) |
May 02, 2022 | 399.33 | 402.62 | 390.51 | 401.20 | 0 | +3.01(+0.76%) |
Apr 29, 2022 | 408.24 | 413.27 | 397.33 | 398.19 | 0 | -12.40(-3.02%) |
Apr 28, 2022 | 404.59 | 413.44 | 395.65 | 410.59 | 0 | +11.98(+3.01%) |
Apr 27, 2022 | 401.85 | 406.98 | 396.43 | 398.61 | 0 | -1.57(-0.39%) |
Apr 26, 2022 | 409.15 | 413.28 | 400.13 | 400.18 | 0 | -10.68(-2.60%) |
Apr 25, 2022 | 399.06 | 411.74 | 393.66 | 410.86 | 0 | +9.25(+2.30%) |
Apr 22, 2022 | 409.19 | 409.85 | 401.24 | 401.61 | 0 | -10.33(-2.51%) |
Apr 21, 2022 | 422.40 | 423.13 | 409.70 | 411.94 | 0 | -3.55(-0.85%) |
Apr 20, 2022 | 415.27 | 419.79 | 413.38 | 415.49 | 0 | +4.97(+1.21%) |
Apr 19, 2022 | 400.68 | 411.71 | 400.13 | 410.52 | 0 | +13.46(+3.39%) |
Apr 18, 2022 | 397.27 | 402.56 | 395.01 | 397.06 | 0 | -2.87(-0.72%) |
Apr 14, 2022 | 399.93 | 0 | -5.02(-1.24%) | |||
Apr 13, 2022 | 398.54 | 406.14 | 397.76 | 404.95 | 0 | +7.65(+1.93%) |
Apr 12, 2022 | 405.05 | 409.13 | 395.64 | 397.30 | 0 | -0.37(-0.09%) |
Apr 11, 2022 | 392.94 | 402.70 | 392.71 | 397.67 | 0 | +2.28(+0.58%) |
Apr 08, 2022 | 393.95 | 403.27 | 390.94 | 395.39 | 0 | +2.21(+0.56%) |
Apr 07, 2022 | 395.34 | 396.75 | 388.30 | 393.18 | 0 | -1.89(-0.48%) |
Apr 06, 2022 | 397.69 | 399.65 | 392.29 | 395.07 | 0 | -8.61(-2.13%) |
Apr 05, 2022 | 413.06 | 415.14 | 402.39 | 403.68 | 0 | -11.38(-2.74%) |
Apr 04, 2022 | 413.18 | 415.85 | 410.79 | 415.06 | 0 | +3.06(+0.74%) |
Apr 01, 2022 | 411.01 | 412.79 | 406.98 | 412.00 | 0 | +4.34(+1.06%) |
Mar 31, 2022 | 419.92 | 421.75 | 407.61 | 407.66 | 0 | -14.82(-3.51%) |
Mar 30, 2022 | 429.13 | 430.63 | 420.27 | 422.48 | 0 | -8.99(-2.08%) |
Mar 29, 2022 | 426.53 | 433.46 | 426.53 | 431.47 | 0 | +11.62(+2.77%) |
Mar 28, 2022 | 417.58 | 420.35 | 415.47 | 419.85 | 0 | +1.74(+0.42%) |
Mar 25, 2022 | 420.81 | 421.89 | 413.60 | 418.11 | 0 | -1.56(-0.37%) |
Mar 24, 2022 | 420.68 | 420.88 | 415.62 | 419.67 | 0 | -1.46(-0.35%) |
Mar 23, 2022 | 431.69 | 431.69 | 420.78 | 421.13 | 0 | -14.06(-3.23%) |
Mar 22, 2022 | 439.85 | 441.16 | 431.73 | 435.19 | 0 | -2.00(-0.46%) |
Mar 21, 2022 | 446.61 | 446.64 | 433.99 | 437.19 | 0 | -11.34(-2.53%) |
Mar 18, 2022 | 437.03 | 449.43 | 436.54 | 448.53 | 0 | +8.28(+1.88%) |
Mar 17, 2022 | 435.63 | 440.29 | 432.50 | 440.25 | 0 | +4.52(+1.04%) |
Mar 16, 2022 | 434.81 | 442.19 | 421.76 | 435.73 | 0 | +4.42(+1.02%) |
Mar 15, 2022 | 422.52 | 432.28 | 420.76 | 431.31 | 0 | +12.67(+3.03%) |
Mar 14, 2022 | 429.31 | 429.89 | 414.58 | 418.64 | 0 | -8.74(-2.05%) |
Mar 11, 2022 | 433.76 | 435.31 | 427.14 | 427.38 | 0 | -3.62(-0.84%) |
Mar 10, 2022 | 423.11 | 431.60 | 422.17 | 431.00 | 0 | -0.64(-0.15%) |
Mar 09, 2022 | 427.73 | 437.18 | 427.49 | 431.64 | 0 | +13.87(+3.32%) |
Mar 08, 2022 | 417.70 | 430.69 | 412.67 | 417.77 | 0 | +0.51(+0.12%) |
Mar 07, 2022 | 440.08 | 440.66 | 416.94 | 417.26 | 0 | -22.80(-5.18%) |
Mar 04, 2022 | 441.14 | 441.60 | 433.90 | 440.06 | 0 | -4.69(-1.05%) |
Mar 03, 2022 | 454.83 | 454.89 | 442.45 | 444.75 | 0 | -5.63(-1.25%) |
Mar 02, 2022 | 442.07 | 452.76 | 441.80 | 450.38 | 0 | +10.87(+2.47%) |