Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 565.86 | 570.44 | 559.71 | 564.75 | 2,644,013 | -4.76(-0.84%) |
May 27, 2022 | 542.86 | 570.26 | 541.57 | 569.51 | 1,729,862 | +32.08(+5.97%) |
May 26, 2022 | 536.31 | 538.86 | 531.15 | 537.43 | 1,864,434 | +5.81(+1.09%) |
May 25, 2022 | 548.11 | 548.11 | 527.07 | 531.62 | 1,545,967 | -14.48(-2.65%) |
May 24, 2022 | 549.77 | 550.50 | 540.58 | 546.10 | 1,017,582 | -6.36(-1.15%) |
May 23, 2022 | 556.39 | 557.22 | 548.03 | 552.45 | 1,186,696 | +0.06(+0.01%) |
May 20, 2022 | 556.14 | 563.11 | 541.74 | 552.39 | 2,114,951 | +4.39(+0.80%) |
May 19, 2022 | 537.32 | 557.15 | 534.76 | 548.00 | 2,075,986 | +8.53(+1.58%) |
May 18, 2022 | 544.72 | 547.62 | 536.53 | 539.48 | 1,410,478 | -12.37(-2.24%) |
May 17, 2022 | 550.44 | 558.20 | 541.44 | 551.85 | 1,569,197 | +15.14(+2.82%) |
May 16, 2022 | 534.67 | 541.08 | 530.38 | 536.70 | 888,066 | -2.03(-0.38%) |
May 13, 2022 | 532.15 | 549.12 | 530.34 | 538.73 | 1,382,018 | +15.54(+2.97%) |
May 12, 2022 | 511.22 | 524.97 | 509.56 | 523.19 | 1,540,322 | +5.77(+1.12%) |
May 11, 2022 | 517.84 | 529.88 | 517.02 | 517.42 | 1,152,154 | -6.20(-1.18%) |
May 10, 2022 | 524.67 | 529.62 | 513.99 | 523.62 | 1,691,096 | +8.80(+1.71%) |
May 09, 2022 | 535.99 | 535.99 | 512.32 | 514.82 | 1,600,087 | -29.14(-5.36%) |
May 06, 2022 | 539.70 | 546.38 | 530.94 | 543.97 | 1,122,063 | -3.81(-0.70%) |
May 05, 2022 | 557.15 | 558.73 | 540.36 | 547.78 | 1,385,077 | -12.41(-2.21%) |
May 04, 2022 | 539.69 | 562.94 | 538.16 | 560.18 | 1,257,529 | +16.58(+3.05%) |
May 03, 2022 | 541.65 | 551.07 | 538.71 | 543.61 | 1,435,188 | +0.80(+0.15%) |
May 02, 2022 | 546.20 | 550.67 | 533.25 | 542.81 | 1,981,882 | -7.36(-1.34%) |
Apr 29, 2022 | 555.19 | 563.51 | 548.77 | 550.17 | 2,187,576 | -5.94(-1.07%) |
Apr 28, 2022 | 556.95 | 564.51 | 545.38 | 556.12 | 2,750,926 | +38.22(+7.38%) |
Apr 27, 2022 | 517.76 | 525.71 | 514.88 | 517.90 | 1,905,365 | +4.02(+0.78%) |
Apr 26, 2022 | 531.46 | 535.45 | 511.47 | 513.88 | 2,482,255 | -27.58(-5.09%) |
Apr 25, 2022 | 543.78 | 547.14 | 526.86 | 541.46 | 2,610,171 | -17.04(-3.05%) |
Apr 22, 2022 | 572.00 | 573.85 | 557.92 | 558.49 | 1,490,478 | -19.05(-3.30%) |
Apr 21, 2022 | 589.54 | 592.54 | 575.27 | 577.55 | 1,238,078 | -10.67(-1.81%) |
Apr 20, 2022 | 572.23 | 595.61 | 572.23 | 588.22 | 1,606,025 | +16.92(+2.96%) |
Apr 19, 2022 | 571.91 | 573.14 | 565.53 | 571.30 | 1,145,336 | +2.01(+0.35%) |
Apr 18, 2022 | 566.13 | 572.14 | 563.14 | 569.29 | 1,166,884 | +3.21(+0.57%) |
Apr 14, 2022 | 575.16 | 575.20 | 561.84 | 566.08 | 1,231,755 | -7.86(-1.37%) |
Apr 13, 2022 | 568.66 | 575.46 | 561.80 | 573.94 | 1,292,682 | +5.83(+1.03%) |
Apr 12, 2022 | 581.18 | 582.75 | 562.72 | 568.11 | 1,418,250 | -14.66(-2.52%) |
Apr 11, 2022 | 595.55 | 600.68 | 581.65 | 582.76 | 1,477,460 | -23.08(-3.81%) |
Apr 08, 2022 | 606.97 | 615.28 | 603.75 | 605.84 | 1,637,159 | -3.33(-0.55%) |
Apr 07, 2022 | 580.10 | 614.07 | 579.07 | 609.17 | 2,150,957 | +24.68(+4.22%) |
Apr 06, 2022 | 576.29 | 587.18 | 570.18 | 584.49 | 1,238,841 | +3.11(+0.54%) |
Apr 05, 2022 | 581.97 | 590.78 | 577.81 | 581.38 | 1,088,648 | -5.83(-0.99%) |
Apr 04, 2022 | 588.33 | 591.79 | 582.35 | 587.21 | 1,032,796 | -2.19(-0.37%) |
Apr 01, 2022 | 589.28 | 591.21 | 581.54 | 589.40 | 1,033,860 | +1.68(+0.29%) |
Mar 31, 2022 | 589.39 | 598.14 | 587.72 | 587.72 | 1,647,183 | -4.48(-0.76%) |
Mar 30, 2022 | 589.59 | 596.27 | 587.96 | 592.20 | 1,098,357 | +2.27(+0.38%) |
Mar 29, 2022 | 589.82 | 593.64 | 582.04 | 589.93 | 1,207,255 | +9.63(+1.66%) |
Mar 28, 2022 | 574.12 | 580.40 | 572.15 | 580.29 | 990,267 | +8.86(+1.55%) |
Mar 25, 2022 | 575.01 | 578.16 | 565.45 | 571.44 | 1,042,469 | +0.60(+0.10%) |
Mar 24, 2022 | 571.29 | 572.58 | 564.24 | 570.84 | 976,070 | +2.37(+0.42%) |
Mar 23, 2022 | 578.71 | 580.18 | 567.12 | 568.47 | 1,201,055 | -15.97(-2.73%) |
Mar 22, 2022 | 587.34 | 591.73 | 583.61 | 584.44 | 1,511,532 | -1.93(-0.33%) |
Mar 21, 2022 | 578.92 | 587.26 | 578.92 | 586.37 | 1,699,481 | +0.21(+0.04%) |
Mar 18, 2022 | 573.95 | 587.64 | 570.49 | 586.16 | 2,635,210 | +16.76(+2.94%) |
Mar 17, 2022 | 559.81 | 569.83 | 556.23 | 569.41 | 1,337,253 | +9.65(+1.72%) |
Mar 16, 2022 | 554.05 | 563.12 | 548.26 | 559.76 | 1,407,660 | +11.85(+2.16%) |
Mar 15, 2022 | 537.62 | 549.76 | 537.06 | 547.91 | 1,259,360 | +14.98(+2.81%) |
Mar 14, 2022 | 532.72 | 548.35 | 527.74 | 532.92 | 1,108,503 | +6.04(+1.15%) |
Mar 11, 2022 | 540.24 | 540.50 | 526.01 | 526.88 | 957,519 | -8.39(-1.57%) |
Mar 10, 2022 | 533.47 | 538.56 | 530.92 | 535.28 | 1,489,410 | -3.43(-0.64%) |
Mar 09, 2022 | 536.72 | 540.84 | 528.09 | 538.71 | 1,489,200 | +17.60(+3.38%) |
Mar 08, 2022 | 523.69 | 532.77 | 517.02 | 521.11 | 1,795,069 | -10.69(-2.01%) |
Mar 07, 2022 | 539.01 | 541.89 | 521.26 | 531.80 | 2,180,440 | -12.50(-2.30%) |
Mar 04, 2022 | 547.23 | 548.28 | 534.08 | 544.30 | 1,325,225 | -6.93(-1.26%) |
Mar 03, 2022 | 554.93 | 565.82 | 547.66 | 551.23 | 1,362,678 | -2.15(-0.39%) |
Mar 02, 2022 | 541.76 | 558.67 | 539.36 | 553.38 | 1,671,752 | +13.31(+2.46%) |