Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 419.08 | 421.35 | 411.24 | 417.65 | 954,544 | -2.16(-0.51%) |
May 27, 2022 | 409.58 | 420.50 | 409.58 | 419.80 | 1,076,692 | +16.58(+4.11%) |
May 26, 2022 | 384.42 | 405.02 | 383.81 | 403.22 | 1,008,734 | +15.16(+3.91%) |
May 25, 2022 | 378.62 | 391.71 | 378.27 | 388.06 | 853,678 | +6.86(+1.80%) |
May 24, 2022 | 384.44 | 385.73 | 376.86 | 381.20 | 974,585 | -9.52(-2.44%) |
May 23, 2022 | 386.02 | 391.75 | 383.04 | 390.72 | 1,236,347 | +1.68(+0.43%) |
May 20, 2022 | 396.91 | 396.94 | 371.61 | 389.04 | 1,382,204 | -0.21(-0.05%) |
May 19, 2022 | 389.71 | 399.24 | 385.86 | 389.25 | 1,120,923 | -2.37(-0.61%) |
May 18, 2022 | 405.59 | 411.23 | 389.95 | 391.62 | 1,215,322 | -20.79(-5.04%) |
May 17, 2022 | 403.56 | 413.46 | 402.05 | 412.40 | 1,085,550 | +19.10(+4.86%) |
May 16, 2022 | 395.32 | 399.50 | 391.81 | 393.30 | 806,115 | -6.08(-1.52%) |
May 13, 2022 | 386.65 | 402.17 | 384.60 | 399.38 | 1,606,836 | +19.40(+5.10%) |
May 12, 2022 | 373.02 | 383.15 | 369.81 | 379.98 | 1,817,410 | +2.29(+0.61%) |
May 11, 2022 | 385.86 | 394.95 | 376.59 | 377.69 | 1,712,238 | -11.50(-2.95%) |
May 10, 2022 | 392.02 | 396.38 | 380.69 | 389.19 | 1,521,713 | +8.65(+2.27%) |
May 09, 2022 | 392.28 | 397.07 | 378.30 | 380.53 | 1,720,352 | -20.41(-5.09%) |
May 06, 2022 | 400.85 | 409.88 | 393.38 | 400.95 | 1,343,576 | -3.60(-0.89%) |
May 05, 2022 | 417.52 | 418.15 | 398.53 | 404.55 | 1,563,281 | -20.60(-4.84%) |
May 04, 2022 | 412.31 | 425.85 | 399.58 | 425.15 | 1,448,276 | +15.88(+3.88%) |
May 03, 2022 | 404.83 | 412.48 | 402.02 | 409.27 | 781,752 | +3.36(+0.83%) |
May 02, 2022 | 393.16 | 406.36 | 390.08 | 405.91 | 1,576,496 | +13.11(+3.34%) |
Apr 29, 2022 | 404.57 | 412.42 | 391.66 | 392.79 | 1,424,487 | -17.53(-4.27%) |
Apr 28, 2022 | 396.70 | 414.71 | 391.71 | 410.33 | 1,683,434 | +21.43(+5.51%) |
Apr 27, 2022 | 386.72 | 398.62 | 385.85 | 388.89 | 1,476,381 | -2.14(-0.55%) |
Apr 26, 2022 | 403.64 | 404.35 | 390.57 | 391.03 | 1,986,595 | -18.14(-4.43%) |
Apr 25, 2022 | 399.09 | 409.28 | 397.89 | 409.17 | 2,160,527 | +6.80(+1.69%) |
Apr 22, 2022 | 410.88 | 413.16 | 401.69 | 402.37 | 1,554,115 | -9.15(-2.22%) |
Apr 21, 2022 | 428.01 | 432.77 | 409.40 | 411.52 | 1,224,021 | -11.28(-2.67%) |
Apr 20, 2022 | 430.45 | 434.18 | 421.31 | 422.80 | 1,300,785 | -0.94(-0.22%) |
Apr 19, 2022 | 413.00 | 424.64 | 410.90 | 423.74 | 1,032,774 | +9.09(+2.19%) |
Apr 18, 2022 | 405.56 | 418.32 | 405.06 | 414.66 | 1,234,127 | +7.06(+1.73%) |
Apr 14, 2022 | 421.93 | 422.03 | 407.07 | 407.60 | 2,007,772 | -11.60(-2.77%) |
Apr 13, 2022 | 413.02 | 422.10 | 410.47 | 419.20 | 1,123,650 | +8.83(+2.15%) |
Apr 12, 2022 | 420.32 | 423.43 | 408.22 | 410.37 | 2,003,926 | -1.25(-0.30%) |
Apr 11, 2022 | 414.04 | 417.51 | 410.67 | 411.62 | 1,459,651 | -8.63(-2.05%) |
Apr 08, 2022 | 427.37 | 427.53 | 419.58 | 420.25 | 1,530,610 | -10.69(-2.48%) |
Apr 07, 2022 | 429.42 | 434.81 | 421.93 | 430.95 | 1,194,008 | +0.94(+0.22%) |
Apr 06, 2022 | 431.23 | 437.82 | 426.33 | 430.01 | 1,643,997 | -10.97(-2.49%) |
Apr 05, 2022 | 458.47 | 458.86 | 439.80 | 440.97 | 1,378,578 | -21.28(-4.60%) |
Apr 04, 2022 | 456.05 | 462.90 | 454.33 | 462.25 | 920,064 | +7.39(+1.62%) |
Apr 01, 2022 | 465.81 | 466.90 | 448.07 | 454.86 | 1,833,886 | -8.99(-1.94%) |
Mar 31, 2022 | 474.30 | 476.40 | 462.60 | 463.85 | 1,145,693 | -10.80(-2.28%) |
Mar 30, 2022 | 486.54 | 488.26 | 472.13 | 474.65 | 1,111,631 | -15.68(-3.20%) |
Mar 29, 2022 | 486.99 | 491.11 | 480.43 | 490.33 | 1,052,128 | +10.99(+2.29%) |
Mar 28, 2022 | 472.80 | 479.34 | 465.99 | 479.34 | 930,121 | +3.69(+0.78%) |
Mar 25, 2022 | 476.20 | 477.49 | 467.76 | 475.65 | 1,056,727 | -1.08(-0.23%) |
Mar 24, 2022 | 458.50 | 477.10 | 456.62 | 476.73 | 1,701,403 | +22.91(+5.05%) |
Mar 23, 2022 | 461.29 | 466.94 | 453.69 | 453.82 | 1,202,907 | -11.73(-2.52%) |
Mar 22, 2022 | 462.14 | 471.05 | 461.68 | 465.55 | 983,537 | +2.56(+0.55%) |
Mar 21, 2022 | 462.11 | 466.78 | 454.71 | 462.98 | 1,635,608 | -0.92(-0.20%) |
Mar 18, 2022 | 451.85 | 465.78 | 449.05 | 463.90 | 1,705,291 | +8.88(+1.95%) |
Mar 17, 2022 | 447.11 | 455.02 | 443.65 | 455.02 | 1,408,131 | +2.79(+0.62%) |
Mar 16, 2022 | 437.38 | 452.30 | 432.64 | 452.23 | 1,658,850 | +22.15(+5.15%) |
Mar 15, 2022 | 415.31 | 431.10 | 412.70 | 430.09 | 1,356,221 | +18.90(+4.60%) |
Mar 14, 2022 | 423.67 | 425.87 | 409.25 | 411.19 | 1,936,793 | -13.75(-3.24%) |
Mar 11, 2022 | 440.56 | 441.38 | 424.08 | 424.94 | 2,223,201 | -9.32(-2.15%) |
Mar 10, 2022 | 435.51 | 435.94 | 425.72 | 434.26 | 1,637,300 | -9.10(-2.05%) |
Mar 09, 2022 | 439.85 | 446.71 | 434.84 | 443.36 | 1,584,501 | +17.83(+4.19%) |
Mar 08, 2022 | 420.37 | 441.07 | 413.36 | 425.53 | 2,692,932 | +8.00(+1.92%) |
Mar 07, 2022 | 440.88 | 444.02 | 417.44 | 417.52 | 1,998,261 | -22.05(-5.02%) |
Mar 04, 2022 | 447.16 | 451.10 | 434.62 | 439.57 | 1,514,260 | -11.98(-2.65%) |
Mar 03, 2022 | 464.05 | 464.19 | 448.81 | 451.56 | 1,422,224 | -9.67(-2.10%) |
Mar 02, 2022 | 450.74 | 464.45 | 449.69 | 461.23 | 969,954 | +14.21(+3.18%) |