Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 666.36 | 669.50 | 654.49 | 664.30 | 655,303 | -6.37(-0.95%) |
May 27, 2022 | 651.62 | 670.68 | 651.02 | 670.68 | 634,215 | +22.90(+3.53%) |
May 26, 2022 | 663.31 | 670.35 | 647.22 | 647.78 | 586,132 | -15.98(-2.41%) |
May 25, 2022 | 650.89 | 666.51 | 650.00 | 663.76 | 602,186 | +14.23(+2.19%) |
May 24, 2022 | 640.12 | 652.61 | 630.29 | 649.53 | 496,237 | +8.00(+1.25%) |
May 23, 2022 | 636.56 | 641.73 | 627.89 | 641.53 | 491,522 | +11.35(+1.80%) |
May 20, 2022 | 623.80 | 631.67 | 618.67 | 630.17 | 607,934 | +16.15(+2.63%) |
May 19, 2022 | 611.58 | 626.74 | 611.58 | 614.03 | 463,976 | -2.27(-0.37%) |
May 18, 2022 | 622.73 | 624.12 | 612.37 | 616.30 | 477,229 | -9.06(-1.45%) |
May 17, 2022 | 630.29 | 630.29 | 616.40 | 625.36 | 376,491 | +3.37(+0.54%) |
May 16, 2022 | 633.61 | 635.36 | 621.77 | 621.99 | 421,546 | -12.87(-2.03%) |
May 13, 2022 | 618.14 | 637.75 | 611.16 | 634.86 | 717,990 | +28.79(+4.75%) |
May 12, 2022 | 600.33 | 607.68 | 597.85 | 606.07 | 739,112 | +5.49(+0.91%) |
May 11, 2022 | 607.75 | 621.34 | 598.06 | 600.58 | 770,828 | -5.66(-0.93%) |
May 10, 2022 | 638.40 | 643.52 | 599.57 | 606.24 | 714,767 | -23.23(-3.69%) |
May 09, 2022 | 682.66 | 682.66 | 627.10 | 629.46 | 690,566 | -57.01(-8.30%) |
May 06, 2022 | 681.33 | 688.75 | 672.39 | 686.47 | 306,738 | +0.05(+0.01%) |
May 05, 2022 | 707.88 | 707.88 | 681.32 | 686.42 | 489,448 | -18.04(-2.56%) |
May 04, 2022 | 694.13 | 706.39 | 682.36 | 704.47 | 366,026 | +10.41(+1.50%) |
May 03, 2022 | 680.82 | 699.34 | 676.70 | 694.05 | 435,486 | +18.21(+2.70%) |
May 02, 2022 | 694.37 | 694.37 | 660.58 | 675.84 | 508,018 | -16.06(-2.32%) |
Apr 29, 2022 | 724.09 | 729.89 | 689.97 | 691.90 | 676,374 | -35.96(-4.94%) |
Apr 28, 2022 | 718.20 | 731.61 | 704.52 | 727.86 | 598,215 | +37.09(+5.37%) |
Apr 27, 2022 | 705.29 | 715.92 | 689.70 | 690.76 | 507,987 | -20.57(-2.89%) |
Apr 26, 2022 | 721.65 | 728.93 | 710.47 | 711.34 | 451,541 | -12.74(-1.76%) |
Apr 25, 2022 | 721.44 | 726.86 | 710.33 | 724.08 | 589,139 | +6.84(+0.95%) |
Apr 22, 2022 | 729.02 | 730.44 | 716.51 | 717.23 | 347,900 | -11.76(-1.61%) |
Apr 21, 2022 | 737.58 | 747.00 | 728.19 | 728.99 | 364,616 | -10.14(-1.37%) |
Apr 20, 2022 | 729.35 | 743.59 | 725.81 | 739.13 | 484,984 | +13.42(+1.85%) |
Apr 19, 2022 | 703.04 | 728.18 | 703.04 | 725.71 | 482,225 | +22.67(+3.22%) |
Apr 18, 2022 | 710.89 | 710.89 | 698.81 | 703.04 | 274,873 | -4.41(-0.62%) |
Apr 14, 2022 | 724.56 | 724.56 | 706.43 | 707.45 | 285,157 | -16.06(-2.22%) |
Apr 13, 2022 | 714.50 | 724.38 | 713.32 | 723.51 | 273,324 | +9.89(+1.39%) |
Apr 12, 2022 | 721.17 | 723.52 | 709.92 | 713.62 | 286,699 | -9.58(-1.33%) |
Apr 11, 2022 | 738.97 | 744.74 | 720.81 | 723.20 | 277,945 | -16.52(-2.23%) |
Apr 08, 2022 | 731.48 | 740.30 | 727.17 | 739.72 | 382,192 | +9.19(+1.26%) |
Apr 07, 2022 | 735.83 | 737.98 | 725.54 | 730.53 | 283,962 | -7.06(-0.96%) |
Apr 06, 2022 | 729.78 | 738.60 | 723.30 | 737.59 | 386,262 | +4.01(+0.55%) |
Apr 05, 2022 | 729.89 | 746.61 | 728.96 | 733.58 | 322,710 | -1.98(-0.27%) |
Apr 04, 2022 | 732.87 | 740.12 | 731.81 | 735.56 | 361,105 | +1.40(+0.19%) |
Apr 01, 2022 | 713.69 | 734.76 | 710.74 | 734.16 | 370,995 | +20.57(+2.88%) |
Mar 31, 2022 | 729.41 | 734.94 | 712.84 | 713.59 | 578,400 | -11.73(-1.62%) |
Mar 30, 2022 | 730.31 | 734.17 | 718.38 | 725.32 | 344,060 | -7.28(-0.99%) |
Mar 29, 2022 | 702.41 | 736.15 | 702.41 | 732.60 | 689,246 | +29.31(+4.17%) |
Mar 28, 2022 | 683.06 | 705.90 | 679.98 | 703.29 | 535,740 | +20.00(+2.93%) |
Mar 25, 2022 | 690.01 | 690.61 | 674.07 | 683.30 | 379,700 | -1.43(-0.21%) |
Mar 24, 2022 | 682.12 | 685.08 | 675.98 | 684.73 | 284,331 | +3.67(+0.54%) |
Mar 23, 2022 | 688.80 | 691.08 | 675.44 | 681.07 | 275,219 | -10.85(-1.57%) |
Mar 22, 2022 | 692.41 | 694.13 | 687.78 | 691.92 | 363,482 | +1.30(+0.19%) |
Mar 21, 2022 | 700.63 | 707.69 | 686.63 | 690.62 | 362,481 | -13.96(-1.98%) |
Mar 18, 2022 | 697.48 | 707.06 | 692.65 | 704.58 | 742,758 | +11.93(+1.72%) |
Mar 17, 2022 | 679.09 | 693.12 | 679.09 | 692.65 | 324,448 | +15.20(+2.24%) |
Mar 16, 2022 | 680.51 | 684.34 | 664.32 | 677.45 | 451,388 | +2.33(+0.34%) |
Mar 15, 2022 | 666.92 | 677.39 | 655.58 | 675.12 | 343,859 | +17.36(+2.64%) |
Mar 14, 2022 | 672.33 | 675.70 | 650.82 | 657.76 | 369,076 | -9.57(-1.43%) |
Mar 11, 2022 | 683.95 | 684.22 | 667.32 | 667.33 | 373,993 | -12.43(-1.83%) |
Mar 10, 2022 | 663.74 | 681.49 | 661.03 | 679.77 | 483,132 | +2.18(+0.32%) |
Mar 09, 2022 | 673.01 | 686.79 | 662.11 | 677.58 | 483,598 | +21.92(+3.34%) |
Mar 08, 2022 | 677.18 | 677.18 | 655.33 | 655.66 | 730,572 | -20.83(-3.08%) |
Mar 07, 2022 | 690.80 | 693.32 | 675.44 | 676.49 | 478,739 | -17.18(-2.48%) |
Mar 04, 2022 | 690.59 | 698.04 | 686.40 | 693.67 | 482,004 | +3.08(+0.45%) |
Mar 03, 2022 | 680.49 | 694.88 | 679.29 | 690.59 | 424,699 | +10.88(+1.60%) |
Mar 02, 2022 | 675.86 | 682.14 | 669.72 | 679.71 | 553,792 | -1.28(-0.19%) |