Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 353.12 | 355.42 | 333.11 | 337.69 | 1,162,417 | -14.75(-4.19%) |
May 27, 2022 | 338.50 | 352.46 | 338.50 | 352.44 | 647,497 | +17.32(+5.17%) |
May 26, 2022 | 323.58 | 338.21 | 320.44 | 335.12 | 505,155 | +7.71(+2.35%) |
May 25, 2022 | 305.86 | 330.95 | 304.25 | 327.41 | 598,318 | +19.46(+6.32%) |
May 24, 2022 | 334.09 | 334.09 | 304.00 | 307.95 | 772,736 | -29.91(-8.85%) |
May 23, 2022 | 329.82 | 342.91 | 321.86 | 337.86 | 605,225 | +4.32(+1.30%) |
May 20, 2022 | 343.02 | 350.85 | 318.87 | 333.54 | 786,299 | -5.60(-1.65%) |
May 19, 2022 | 327.42 | 351.97 | 322.98 | 339.14 | 1,371,534 | +25.22(+8.03%) |
May 18, 2022 | 331.64 | 339.77 | 305.48 | 313.92 | 843,715 | -23.36(-6.93%) |
May 17, 2022 | 350.04 | 355.04 | 317.82 | 337.28 | 657,781 | +0.60(+0.18%) |
May 16, 2022 | 347.59 | 359.21 | 335.64 | 336.68 | 602,893 | -19.19(-5.39%) |
May 13, 2022 | 322.09 | 359.68 | 321.37 | 355.87 | 1,151,496 | +46.14(+14.90%) |
May 12, 2022 | 304.41 | 324.37 | 295.53 | 309.73 | 1,100,985 | -0.27(-0.09%) |
May 11, 2022 | 320.01 | 337.99 | 308.27 | 310.00 | 1,130,715 | -15.16(-4.66%) |
May 10, 2022 | 342.10 | 348.39 | 306.54 | 325.16 | 1,192,288 | -7.75(-2.33%) |
May 09, 2022 | 339.57 | 357.08 | 317.94 | 332.91 | 1,342,631 | -23.47(-6.59%) |
May 06, 2022 | 341.00 | 384.99 | 325.97 | 356.38 | 2,256,245 | +15.17(+4.45%) |
May 05, 2022 | 386.40 | 386.40 | 333.71 | 341.21 | 1,550,245 | -51.00(-13.00%) |
May 04, 2022 | 374.12 | 393.75 | 343.57 | 392.21 | 1,044,706 | +21.71(+5.86%) |
May 03, 2022 | 386.55 | 388.75 | 365.21 | 370.50 | 895,559 | -20.21(-5.17%) |
May 02, 2022 | 375.23 | 391.23 | 369.55 | 390.71 | 410,770 | +11.28(+2.97%) |
Apr 29, 2022 | 393.94 | 412.44 | 378.00 | 379.43 | 622,466 | -19.05(-4.78%) |
Apr 28, 2022 | 387.25 | 403.31 | 370.89 | 398.48 | 809,700 | +29.47(+7.99%) |
Apr 27, 2022 | 374.57 | 386.99 | 367.11 | 369.01 | 843,349 | -4.92(-1.32%) |
Apr 26, 2022 | 396.32 | 396.52 | 368.97 | 373.93 | 803,676 | -27.37(-6.82%) |
Apr 25, 2022 | 390.00 | 409.21 | 390.00 | 401.30 | 820,231 | +5.02(+1.27%) |
Apr 22, 2022 | 407.32 | 415.09 | 392.53 | 396.28 | 509,823 | -8.00(-1.98%) |
Apr 21, 2022 | 435.00 | 448.37 | 400.57 | 404.28 | 656,223 | -21.85(-5.13%) |
Apr 20, 2022 | 459.36 | 459.36 | 425.76 | 426.13 | 540,468 | -28.82(-6.33%) |
Apr 19, 2022 | 435.91 | 463.90 | 427.55 | 454.95 | 629,716 | +21.59(+4.98%) |
Apr 18, 2022 | 444.71 | 444.71 | 419.28 | 433.36 | 379,977 | -12.11(-2.72%) |
Apr 14, 2022 | 467.01 | 467.01 | 444.00 | 445.47 | 408,438 | -19.79(-4.25%) |
Apr 13, 2022 | 447.95 | 472.12 | 438.06 | 465.26 | 537,257 | +21.35(+4.81%) |
Apr 12, 2022 | 460.97 | 476.11 | 441.53 | 443.91 | 450,374 | -10.65(-2.34%) |
Apr 11, 2022 | 433.74 | 459.99 | 420.38 | 454.56 | 893,804 | +16.52(+3.77%) |
Apr 08, 2022 | 443.16 | 455.38 | 435.67 | 438.04 | 372,826 | -16.85(-3.70%) |
Apr 07, 2022 | 452.04 | 466.61 | 445.18 | 454.89 | 458,186 | +2.89(+0.64%) |
Apr 06, 2022 | 465.00 | 469.16 | 440.00 | 452.00 | 619,722 | -23.18(-4.88%) |
Apr 05, 2022 | 503.75 | 503.75 | 467.40 | 475.18 | 512,799 | -29.02(-5.76%) |
Apr 04, 2022 | 494.08 | 514.34 | 490.94 | 504.20 | 469,314 | +13.27(+2.70%) |
Apr 01, 2022 | 477.24 | 497.66 | 477.10 | 490.93 | 536,281 | +15.99(+3.37%) |
Mar 31, 2022 | 506.00 | 507.46 | 473.30 | 474.94 | 622,962 | -30.58(-6.05%) |
Mar 30, 2022 | 512.54 | 520.57 | 500.60 | 505.52 | 417,089 | -15.08(-2.90%) |
Mar 29, 2022 | 503.71 | 527.06 | 497.46 | 520.60 | 730,190 | +28.33(+5.75%) |
Mar 28, 2022 | 465.00 | 492.50 | 465.00 | 492.27 | 621,892 | +28.42(+6.13%) |
Mar 25, 2022 | 477.87 | 484.38 | 455.81 | 463.85 | 594,465 | -10.66(-2.25%) |
Mar 24, 2022 | 466.77 | 474.90 | 452.75 | 474.51 | 338,218 | +10.55(+2.27%) |
Mar 23, 2022 | 474.84 | 479.74 | 447.32 | 463.96 | 638,469 | -17.89(-3.71%) |
Mar 22, 2022 | 465.96 | 492.81 | 463.89 | 481.85 | 382,470 | +14.98(+3.21%) |
Mar 21, 2022 | 482.64 | 492.97 | 456.10 | 466.87 | 698,046 | -24.86(-5.06%) |
Mar 18, 2022 | 464.05 | 492.55 | 463.91 | 491.73 | 716,038 | +24.39(+5.22%) |
Mar 17, 2022 | 438.93 | 471.86 | 430.64 | 467.34 | 531,739 | +19.18(+4.28%) |
Mar 16, 2022 | 416.91 | 448.41 | 414.48 | 448.16 | 731,279 | +44.69(+11.08%) |
Mar 15, 2022 | 386.68 | 403.96 | 380.69 | 403.47 | 746,858 | +17.80(+4.62%) |
Mar 14, 2022 | 411.76 | 419.57 | 378.88 | 385.67 | 888,911 | -29.29(-7.06%) |
Mar 11, 2022 | 441.59 | 442.56 | 412.29 | 414.96 | 595,868 | -22.03(-5.04%) |
Mar 10, 2022 | 433.71 | 439.36 | 423.02 | 436.99 | 348,554 | -6.17(-1.39%) |
Mar 09, 2022 | 435.36 | 449.78 | 426.56 | 443.16 | 641,920 | +28.45(+6.86%) |
Mar 08, 2022 | 410.94 | 430.05 | 398.70 | 414.71 | 966,543 | +2.01(+0.49%) |
Mar 07, 2022 | 466.21 | 468.24 | 409.35 | 412.70 | 1,220,336 | -46.33(-10.09%) |
Mar 04, 2022 | 504.58 | 513.00 | 451.41 | 459.03 | 1,067,548 | -40.56(-8.12%) |
Mar 03, 2022 | 534.00 | 538.40 | 491.78 | 499.59 | 740,424 | -34.41(-6.44%) |
Mar 02, 2022 | 538.33 | 541.77 | 513.28 | 534.00 | 519,086 | +1.00(+0.19%) |