Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 662.74 | 665.85 | 650.93 | 660.69 | 658,888 | -6.34(-0.95%) |
May 27, 2022 | 648.07 | 667.04 | 647.48 | 667.03 | 637,685 | +22.77(+3.53%) |
May 26, 2022 | 659.70 | 666.70 | 643.70 | 644.26 | 589,339 | -15.89(-2.41%) |
May 25, 2022 | 647.35 | 662.89 | 646.46 | 660.15 | 605,480 | +14.15(+2.19%) |
May 24, 2022 | 636.64 | 649.05 | 626.86 | 646.00 | 498,952 | +7.96(+1.25%) |
May 23, 2022 | 633.09 | 638.24 | 624.48 | 638.03 | 494,211 | +11.29(+1.80%) |
May 20, 2022 | 620.41 | 628.24 | 615.30 | 626.75 | 611,260 | +16.06(+2.63%) |
May 19, 2022 | 608.25 | 623.33 | 608.25 | 610.69 | 466,515 | -2.26(-0.37%) |
May 18, 2022 | 619.34 | 620.73 | 609.03 | 612.95 | 479,840 | -9.01(-1.45%) |
May 17, 2022 | 626.86 | 626.86 | 613.04 | 621.96 | 378,551 | +3.36(+0.54%) |
May 16, 2022 | 630.16 | 631.90 | 618.39 | 618.60 | 423,852 | -12.80(-2.03%) |
May 13, 2022 | 614.77 | 634.28 | 607.83 | 631.40 | 721,918 | +28.63(+4.75%) |
May 12, 2022 | 597.06 | 604.37 | 594.60 | 602.77 | 743,156 | +5.46(+0.91%) |
May 11, 2022 | 604.44 | 617.96 | 594.80 | 597.31 | 775,046 | -5.63(-0.93%) |
May 10, 2022 | 634.93 | 640.02 | 596.30 | 602.94 | 718,678 | -23.10(-3.69%) |
May 09, 2022 | 678.95 | 678.95 | 623.68 | 626.04 | 694,345 | -56.70(-8.30%) |
May 06, 2022 | 677.62 | 685.00 | 668.73 | 682.74 | 308,416 | +0.05(+0.01%) |
May 05, 2022 | 704.03 | 704.03 | 677.61 | 682.69 | 492,126 | -17.94(-2.56%) |
May 04, 2022 | 690.35 | 702.55 | 678.65 | 700.63 | 368,029 | +10.35(+1.50%) |
May 03, 2022 | 677.11 | 695.53 | 673.01 | 690.28 | 437,868 | +18.12(+2.70%) |
May 02, 2022 | 690.59 | 690.59 | 656.99 | 672.16 | 510,798 | -15.97(-2.32%) |
Apr 29, 2022 | 720.15 | 725.91 | 686.21 | 688.13 | 680,075 | -35.76(-4.94%) |
Apr 28, 2022 | 714.29 | 727.63 | 700.69 | 723.90 | 601,488 | +36.89(+5.37%) |
Apr 27, 2022 | 701.46 | 712.03 | 685.94 | 687.00 | 510,766 | -20.46(-2.89%) |
Apr 26, 2022 | 717.72 | 724.97 | 706.60 | 707.47 | 454,012 | -12.67(-1.76%) |
Apr 25, 2022 | 717.51 | 722.90 | 706.47 | 720.13 | 592,362 | +6.80(+0.95%) |
Apr 22, 2022 | 725.05 | 726.47 | 712.61 | 713.33 | 349,803 | -11.69(-1.61%) |
Apr 21, 2022 | 733.56 | 742.94 | 724.23 | 725.02 | 366,611 | -10.09(-1.37%) |
Apr 20, 2022 | 725.38 | 739.54 | 721.86 | 735.11 | 487,637 | +13.35(+1.85%) |
Apr 19, 2022 | 699.22 | 724.22 | 699.22 | 721.76 | 484,864 | +22.55(+3.22%) |
Apr 18, 2022 | 707.02 | 707.02 | 695.00 | 699.22 | 276,376 | -4.38(-0.62%) |
Apr 14, 2022 | 720.61 | 720.61 | 702.58 | 703.60 | 286,717 | -15.97(-2.22%) |
Apr 13, 2022 | 710.61 | 720.44 | 709.44 | 719.57 | 274,819 | +9.84(+1.39%) |
Apr 12, 2022 | 717.25 | 719.58 | 706.06 | 709.73 | 288,267 | -9.53(-1.33%) |
Apr 11, 2022 | 734.95 | 740.69 | 716.89 | 719.26 | 279,465 | -16.43(-2.23%) |
Apr 08, 2022 | 727.50 | 736.27 | 723.22 | 735.70 | 384,283 | +9.14(+1.26%) |
Apr 07, 2022 | 731.83 | 733.96 | 721.59 | 726.56 | 285,516 | -7.02(-0.96%) |
Apr 06, 2022 | 725.81 | 734.59 | 719.36 | 733.58 | 388,375 | +3.99(+0.55%) |
Apr 05, 2022 | 725.91 | 742.55 | 725.00 | 729.59 | 324,475 | -1.97(-0.27%) |
Apr 04, 2022 | 728.88 | 736.10 | 727.83 | 731.56 | 363,081 | +1.40(+0.19%) |
Apr 01, 2022 | 709.81 | 730.77 | 706.87 | 730.16 | 373,025 | +20.46(+2.88%) |
Mar 31, 2022 | 725.44 | 730.94 | 708.96 | 709.70 | 581,564 | -11.67(-1.62%) |
Mar 30, 2022 | 726.34 | 730.17 | 714.48 | 721.37 | 345,942 | -7.24(-0.99%) |
Mar 29, 2022 | 698.58 | 732.14 | 698.58 | 728.61 | 693,017 | +29.15(+4.17%) |
Mar 28, 2022 | 679.34 | 702.06 | 676.28 | 699.47 | 538,671 | +19.89(+2.93%) |
Mar 25, 2022 | 686.26 | 686.85 | 670.40 | 679.58 | 381,777 | -1.43(-0.21%) |
Mar 24, 2022 | 678.41 | 681.35 | 672.30 | 681.00 | 285,887 | +3.65(+0.54%) |
Mar 23, 2022 | 685.05 | 687.32 | 671.76 | 677.36 | 276,724 | -10.79(-1.57%) |
Mar 22, 2022 | 688.64 | 690.35 | 684.04 | 688.15 | 365,471 | +1.29(+0.19%) |
Mar 21, 2022 | 696.81 | 703.84 | 682.89 | 686.86 | 364,464 | -13.88(-1.98%) |
Mar 18, 2022 | 693.68 | 703.22 | 688.88 | 700.75 | 746,822 | +11.87(+1.72%) |
Mar 17, 2022 | 675.40 | 689.35 | 675.40 | 688.88 | 326,224 | +15.12(+2.24%) |
Mar 16, 2022 | 676.80 | 680.61 | 660.71 | 673.76 | 453,857 | +2.32(+0.34%) |
Mar 15, 2022 | 663.29 | 673.70 | 652.01 | 671.45 | 345,741 | +17.26(+2.64%) |
Mar 14, 2022 | 668.67 | 672.02 | 647.28 | 654.18 | 371,096 | -9.52(-1.43%) |
Mar 11, 2022 | 680.23 | 680.50 | 663.68 | 663.70 | 376,039 | -12.36(-1.83%) |
Mar 10, 2022 | 660.12 | 677.78 | 657.43 | 676.07 | 485,775 | +2.17(+0.32%) |
Mar 09, 2022 | 669.35 | 683.05 | 658.51 | 673.89 | 486,244 | +21.80(+3.34%) |
Mar 08, 2022 | 673.49 | 673.49 | 651.76 | 652.10 | 734,569 | -20.72(-3.08%) |
Mar 07, 2022 | 687.04 | 689.55 | 671.76 | 672.81 | 481,358 | -17.08(-2.48%) |
Mar 04, 2022 | 686.83 | 694.25 | 682.66 | 689.89 | 484,641 | +3.06(+0.45%) |
Mar 03, 2022 | 676.79 | 691.10 | 675.59 | 686.83 | 427,023 | +10.82(+1.60%) |
Mar 02, 2022 | 672.18 | 678.43 | 666.08 | 676.01 | 556,822 | -1.28(-0.19%) |