Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 514.08 | 519.27 | 505.50 | 508.30 | 3,945,065 | -10.91(-2.10%) |
May 27, 2022 | 511.25 | 520.18 | 508.72 | 519.21 | 1,193,357 | +8.10(+1.58%) |
May 26, 2022 | 505.77 | 513.68 | 504.31 | 511.11 | 990,484 | +7.63(+1.52%) |
May 25, 2022 | 503.12 | 509.68 | 499.01 | 503.48 | 1,030,015 | -0.51(-0.10%) |
May 24, 2022 | 495.65 | 505.03 | 490.74 | 503.99 | 1,401,009 | +10.41(+2.11%) |
May 23, 2022 | 489.31 | 499.32 | 489.05 | 493.58 | 1,197,341 | +2.00(+0.41%) |
May 20, 2022 | 482.26 | 492.27 | 478.88 | 491.58 | 1,367,946 | +12.90(+2.69%) |
May 19, 2022 | 467.68 | 482.57 | 465.58 | 478.69 | 1,288,200 | +3.52(+0.74%) |
May 18, 2022 | 492.16 | 495.13 | 472.43 | 475.17 | 983,551 | -20.75(-4.18%) |
May 17, 2022 | 496.51 | 497.95 | 489.75 | 495.91 | 918,834 | +3.59(+0.73%) |
May 16, 2022 | 486.81 | 496.80 | 485.46 | 492.32 | 854,067 | +7.12(+1.47%) |
May 13, 2022 | 485.96 | 487.26 | 478.91 | 485.20 | 1,067,910 | +1.93(+0.40%) |
May 12, 2022 | 484.57 | 485.39 | 473.60 | 483.27 | 1,283,777 | -2.83(-0.58%) |
May 11, 2022 | 488.06 | 504.03 | 484.60 | 486.11 | 1,169,852 | -1.95(-0.40%) |
May 10, 2022 | 493.19 | 496.02 | 483.44 | 488.06 | 1,299,775 | -1.56(-0.32%) |
May 09, 2022 | 499.04 | 500.37 | 486.39 | 489.62 | 1,118,100 | -13.72(-2.73%) |
May 06, 2022 | 499.59 | 506.76 | 496.96 | 503.34 | 949,067 | -2.21(-0.44%) |
May 05, 2022 | 509.75 | 515.85 | 497.80 | 505.56 | 987,692 | -3.42(-0.67%) |
May 04, 2022 | 498.21 | 511.81 | 491.25 | 508.98 | 1,230,329 | +11.78(+2.37%) |
May 03, 2022 | 498.33 | 502.39 | 495.63 | 497.20 | 843,913 | +1.37(+0.28%) |
May 02, 2022 | 504.20 | 508.67 | 487.08 | 495.83 | 1,098,022 | -4.81(-0.96%) |
Apr 29, 2022 | 508.91 | 511.94 | 499.71 | 500.64 | 944,875 | -14.77(-2.87%) |
Apr 28, 2022 | 508.72 | 517.86 | 503.84 | 515.41 | 1,184,227 | +8.34(+1.64%) |
Apr 27, 2022 | 502.28 | 513.37 | 496.88 | 507.07 | 1,143,405 | +6.05(+1.21%) |
Apr 26, 2022 | 502.85 | 510.06 | 500.75 | 501.02 | 1,122,090 | -4.55(-0.90%) |
Apr 25, 2022 | 498.72 | 507.30 | 491.24 | 505.57 | 1,214,626 | +4.23(+0.84%) |
Apr 22, 2022 | 517.57 | 517.80 | 500.71 | 501.34 | 959,111 | -20.19(-3.87%) |
Apr 21, 2022 | 532.31 | 532.31 | 519.33 | 521.53 | 934,461 | -6.95(-1.32%) |
Apr 20, 2022 | 521.06 | 530.80 | 514.83 | 528.48 | 1,595,032 | +12.77(+2.48%) |
Apr 19, 2022 | 514.74 | 519.10 | 512.18 | 515.71 | 1,160,369 | +4.08(+0.80%) |
Apr 18, 2022 | 512.46 | 518.01 | 509.54 | 511.63 | 742,765 | -3.76(-0.73%) |
Apr 14, 2022 | 513.02 | 521.42 | 513.02 | 515.39 | 1,575,836 | +4.50(+0.88%) |
Apr 13, 2022 | 507.45 | 511.79 | 505.32 | 510.89 | 1,064,956 | +2.59(+0.51%) |
Apr 12, 2022 | 508.69 | 513.21 | 505.10 | 508.30 | 899,982 | -1.03(-0.20%) |
Apr 11, 2022 | 519.79 | 522.18 | 507.40 | 509.33 | 917,778 | -10.00(-1.93%) |
Apr 08, 2022 | 516.70 | 525.27 | 516.44 | 519.33 | 1,372,070 | +6.00(+1.17%) |
Apr 07, 2022 | 504.51 | 515.48 | 503.14 | 513.34 | 1,361,271 | +7.77(+1.54%) |
Apr 06, 2022 | 496.43 | 506.56 | 493.81 | 505.57 | 1,528,053 | +12.06(+2.44%) |
Apr 05, 2022 | 485.47 | 500.49 | 484.76 | 493.51 | 1,035,394 | +5.43(+1.11%) |
Apr 04, 2022 | 497.46 | 499.67 | 485.81 | 488.08 | 1,068,486 | -9.96(-2.00%) |
Apr 01, 2022 | 492.51 | 498.81 | 488.22 | 498.05 | 1,229,275 | +8.09(+1.65%) |
Mar 31, 2022 | 498.72 | 504.64 | 489.92 | 489.96 | 1,449,368 | -11.23(-2.24%) |
Mar 30, 2022 | 491.12 | 501.36 | 491.00 | 501.19 | 1,446,233 | +11.42(+2.33%) |
Mar 29, 2022 | 488.44 | 490.96 | 483.93 | 489.77 | 1,274,766 | +6.22(+1.29%) |
Mar 28, 2022 | 482.32 | 483.93 | 475.80 | 483.55 | 906,372 | +4.02(+0.84%) |
Mar 25, 2022 | 472.58 | 479.73 | 472.44 | 479.52 | 859,538 | +7.01(+1.48%) |
Mar 24, 2022 | 463.07 | 474.40 | 462.14 | 472.51 | 884,579 | +11.53(+2.50%) |
Mar 23, 2022 | 465.84 | 469.16 | 460.74 | 460.98 | 1,095,093 | -9.35(-1.99%) |
Mar 22, 2022 | 476.64 | 478.89 | 468.59 | 470.33 | 1,672,497 | -4.45(-0.94%) |
Mar 21, 2022 | 476.79 | 484.55 | 471.25 | 474.78 | 1,663,408 | -2.01(-0.42%) |
Mar 18, 2022 | 474.63 | 480.92 | 471.62 | 476.79 | 2,830,772 | -0.11(-0.02%) |
Mar 17, 2022 | 466.75 | 477.24 | 465.78 | 476.90 | 1,249,651 | +7.29(+1.55%) |
Mar 16, 2022 | 468.91 | 475.01 | 460.86 | 469.61 | 1,341,175 | +3.12(+0.67%) |
Mar 15, 2022 | 460.90 | 468.06 | 459.08 | 466.49 | 1,307,387 | +9.34(+2.04%) |
Mar 14, 2022 | 469.17 | 472.17 | 452.90 | 457.15 | 1,431,487 | -6.91(-1.49%) |
Mar 11, 2022 | 472.54 | 476.77 | 462.82 | 464.06 | 1,077,317 | -7.92(-1.68%) |
Mar 10, 2022 | 457.46 | 473.28 | 456.43 | 471.98 | 1,246,202 | +7.81(+1.68%) |
Mar 09, 2022 | 459.81 | 468.32 | 454.77 | 464.18 | 1,171,292 | +10.55(+2.33%) |
Mar 08, 2022 | 450.21 | 464.59 | 449.38 | 453.62 | 1,784,339 | +1.53(+0.34%) |
Mar 07, 2022 | 468.24 | 471.28 | 450.78 | 452.09 | 1,537,569 | -22.19(-4.68%) |
Mar 04, 2022 | 458.47 | 474.91 | 454.55 | 474.28 | 1,241,327 | +7.78(+1.67%) |
Mar 03, 2022 | 461.61 | 469.28 | 459.53 | 466.50 | 1,217,840 | +5.50(+1.19%) |
Mar 02, 2022 | 452.14 | 466.73 | 452.14 | 461.00 | 1,558,532 | +11.93(+2.66%) |