Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 565.87 | 570.46 | 559.72 | 564.76 | 2,643,960 | -4.76(-0.84%) |
May 27, 2022 | 542.87 | 570.28 | 541.58 | 569.52 | 1,729,827 | +32.08(+5.97%) |
May 26, 2022 | 536.33 | 538.87 | 531.16 | 537.44 | 1,864,396 | +5.81(+1.09%) |
May 25, 2022 | 548.12 | 548.12 | 527.08 | 531.63 | 1,545,936 | -14.48(-2.65%) |
May 24, 2022 | 549.78 | 550.51 | 540.59 | 546.11 | 1,017,561 | -6.36(-1.15%) |
May 23, 2022 | 556.40 | 557.23 | 548.04 | 552.47 | 1,186,672 | +0.06(+0.01%) |
May 20, 2022 | 556.16 | 563.12 | 541.75 | 552.40 | 2,114,908 | +4.39(+0.80%) |
May 19, 2022 | 537.33 | 557.16 | 534.77 | 548.02 | 2,075,944 | +8.53(+1.58%) |
May 18, 2022 | 544.73 | 547.63 | 536.54 | 539.49 | 1,410,449 | -12.37(-2.24%) |
May 17, 2022 | 550.45 | 558.21 | 541.45 | 551.86 | 1,569,165 | +15.14(+2.82%) |
May 16, 2022 | 534.68 | 541.09 | 530.39 | 536.71 | 888,048 | -2.03(-0.38%) |
May 13, 2022 | 532.16 | 549.13 | 530.35 | 538.74 | 1,381,990 | +15.54(+2.97%) |
May 12, 2022 | 511.23 | 524.98 | 509.57 | 523.20 | 1,540,291 | +5.77(+1.12%) |
May 11, 2022 | 517.85 | 529.89 | 517.03 | 517.43 | 1,152,131 | -6.20(-1.18%) |
May 10, 2022 | 524.68 | 529.63 | 514.00 | 523.63 | 1,691,062 | +8.80(+1.71%) |
May 09, 2022 | 536.00 | 536.00 | 512.33 | 514.83 | 1,600,055 | -29.14(-5.36%) |
May 06, 2022 | 539.71 | 546.39 | 530.95 | 543.98 | 1,122,040 | -3.81(-0.70%) |
May 05, 2022 | 557.16 | 558.74 | 540.38 | 547.79 | 1,385,049 | -12.41(-2.21%) |
May 04, 2022 | 539.70 | 562.95 | 538.17 | 560.20 | 1,257,504 | +16.58(+3.05%) |
May 03, 2022 | 541.66 | 551.08 | 538.72 | 543.62 | 1,435,159 | +0.80(+0.15%) |
May 02, 2022 | 546.22 | 550.68 | 533.26 | 542.82 | 1,981,842 | -7.36(-1.34%) |
Apr 29, 2022 | 555.20 | 563.52 | 548.78 | 550.19 | 2,187,532 | -5.94(-1.07%) |
Apr 28, 2022 | 556.96 | 564.52 | 545.39 | 556.13 | 2,750,871 | +38.22(+7.38%) |
Apr 27, 2022 | 517.77 | 525.72 | 514.89 | 517.91 | 1,905,326 | +4.02(+0.78%) |
Apr 26, 2022 | 531.47 | 535.46 | 511.48 | 513.89 | 2,482,205 | -27.58(-5.09%) |
Apr 25, 2022 | 543.79 | 547.15 | 526.87 | 541.47 | 2,610,119 | -17.04(-3.05%) |
Apr 22, 2022 | 572.01 | 573.86 | 557.93 | 558.50 | 1,490,448 | -19.05(-3.30%) |
Apr 21, 2022 | 589.55 | 592.55 | 575.28 | 577.56 | 1,238,053 | -10.67(-1.81%) |
Apr 20, 2022 | 572.24 | 595.62 | 572.24 | 588.23 | 1,605,992 | +16.92(+2.96%) |
Apr 19, 2022 | 571.92 | 573.15 | 565.54 | 571.31 | 1,145,313 | +2.01(+0.35%) |
Apr 18, 2022 | 566.15 | 572.16 | 563.15 | 569.30 | 1,166,861 | +3.21(+0.57%) |
Apr 14, 2022 | 575.17 | 575.21 | 561.85 | 566.09 | 1,231,730 | -7.86(-1.37%) |
Apr 13, 2022 | 568.67 | 575.48 | 561.81 | 573.95 | 1,292,656 | +5.83(+1.03%) |
Apr 12, 2022 | 581.19 | 582.76 | 562.73 | 568.12 | 1,418,222 | -14.66(-2.52%) |
Apr 11, 2022 | 595.56 | 600.70 | 581.66 | 582.77 | 1,477,430 | -23.08(-3.81%) |
Apr 08, 2022 | 606.98 | 615.30 | 603.76 | 605.85 | 1,637,126 | -3.33(-0.55%) |
Apr 07, 2022 | 580.11 | 614.08 | 579.08 | 609.18 | 2,150,914 | +24.68(+4.22%) |
Apr 06, 2022 | 576.31 | 587.19 | 570.20 | 584.50 | 1,238,815 | +3.11(+0.54%) |
Apr 05, 2022 | 581.98 | 590.79 | 577.82 | 581.39 | 1,088,626 | -5.83(-0.99%) |
Apr 04, 2022 | 588.35 | 591.80 | 582.36 | 587.22 | 1,032,776 | -2.19(-0.37%) |
Apr 01, 2022 | 589.29 | 591.22 | 581.55 | 589.41 | 1,033,839 | +1.68(+0.29%) |
Mar 31, 2022 | 589.40 | 598.16 | 587.73 | 587.73 | 1,647,150 | -4.48(-0.76%) |
Mar 30, 2022 | 589.60 | 596.28 | 587.97 | 592.21 | 1,098,335 | +2.27(+0.38%) |
Mar 29, 2022 | 589.83 | 593.65 | 582.05 | 589.94 | 1,207,230 | +9.63(+1.66%) |
Mar 28, 2022 | 574.14 | 580.42 | 572.17 | 580.31 | 990,247 | +8.86(+1.55%) |
Mar 25, 2022 | 575.02 | 578.18 | 565.46 | 571.45 | 1,042,447 | +0.60(+0.10%) |
Mar 24, 2022 | 571.30 | 572.59 | 564.26 | 570.85 | 976,050 | +2.37(+0.42%) |
Mar 23, 2022 | 578.72 | 580.20 | 567.13 | 568.49 | 1,201,031 | -15.97(-2.73%) |
Mar 22, 2022 | 587.35 | 591.74 | 583.62 | 584.46 | 1,511,501 | -1.93(-0.33%) |
Mar 21, 2022 | 578.93 | 587.27 | 578.93 | 586.39 | 1,699,446 | +0.21(+0.04%) |
Mar 18, 2022 | 573.96 | 587.65 | 570.50 | 586.18 | 2,635,156 | +16.76(+2.94%) |
Mar 17, 2022 | 559.82 | 569.84 | 556.25 | 569.42 | 1,337,226 | +9.65(+1.72%) |
Mar 16, 2022 | 554.07 | 563.13 | 548.27 | 559.77 | 1,407,631 | +11.85(+2.16%) |
Mar 15, 2022 | 537.63 | 549.77 | 537.07 | 547.92 | 1,259,335 | +14.99(+2.81%) |
Mar 14, 2022 | 532.73 | 548.36 | 527.75 | 532.93 | 1,108,480 | +6.04(+1.15%) |
Mar 11, 2022 | 540.25 | 540.51 | 526.02 | 526.89 | 957,500 | -8.39(-1.57%) |
Mar 10, 2022 | 533.48 | 538.57 | 530.93 | 535.29 | 1,489,380 | -3.43(-0.64%) |
Mar 09, 2022 | 536.73 | 540.85 | 528.10 | 538.72 | 1,489,170 | +17.60(+3.38%) |
Mar 08, 2022 | 523.70 | 532.78 | 517.03 | 521.12 | 1,795,033 | -10.69(-2.01%) |
Mar 07, 2022 | 539.02 | 541.90 | 521.28 | 531.81 | 2,180,396 | -12.50(-2.30%) |
Mar 04, 2022 | 547.24 | 548.30 | 534.10 | 544.31 | 1,325,198 | -6.93(-1.26%) |
Mar 03, 2022 | 554.94 | 565.83 | 547.67 | 551.24 | 1,362,650 | -2.15(-0.39%) |
Mar 02, 2022 | 541.77 | 558.68 | 539.37 | 553.39 | 1,671,718 | +13.31(+2.46%) |