Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 402.43 | 405.27 | 399.00 | 401.95 | 5,959,067 | -2.31(-0.57%) |
May 27, 2022 | 396.95 | 404.26 | 396.74 | 404.26 | 4,209,924 | +9.87(+2.50%) |
May 26, 2022 | 387.96 | 396.07 | 387.74 | 394.38 | 4,420,898 | +7.57(+1.96%) |
May 25, 2022 | 381.76 | 388.67 | 381.35 | 386.82 | 5,790,014 | +3.39(+0.88%) |
May 24, 2022 | 381.93 | 384.43 | 376.53 | 383.43 | 5,589,913 | -2.77(-0.72%) |
May 23, 2022 | 382.28 | 386.98 | 379.87 | 386.20 | 5,094,782 | +7.08(+1.87%) |
May 20, 2022 | 382.61 | 383.17 | 370.27 | 379.12 | 7,675,560 | +0.19(+0.05%) |
May 19, 2022 | 378.02 | 383.42 | 376.63 | 378.92 | 7,398,067 | -2.38(-0.62%) |
May 18, 2022 | 392.62 | 392.87 | 380.04 | 381.30 | 6,417,075 | -15.96(-4.02%) |
May 17, 2022 | 395.53 | 397.55 | 391.74 | 397.26 | 5,397,387 | +8.06(+2.07%) |
May 16, 2022 | 389.18 | 393.10 | 386.88 | 389.20 | 5,104,879 | -1.65(-0.42%) |
May 13, 2022 | 385.97 | 392.27 | 384.97 | 390.85 | 5,532,777 | +9.30(+2.44%) |
May 12, 2022 | 378.85 | 385.07 | 374.74 | 381.55 | 7,799,455 | -0.56(-0.15%) |
May 11, 2022 | 387.33 | 393.06 | 381.36 | 382.11 | 8,745,136 | -6.12(-1.58%) |
May 10, 2022 | 393.55 | 395.06 | 384.16 | 388.23 | 10,687,688 | +0.77(+0.20%) |
May 09, 2022 | 394.13 | 395.38 | 385.88 | 387.47 | 9,004,071 | -12.88(-3.22%) |
May 06, 2022 | 400.01 | 403.58 | 394.79 | 400.34 | 9,267,116 | -2.17(-0.54%) |
May 05, 2022 | 413.07 | 413.15 | 398.47 | 402.51 | 11,803,759 | -14.81(-3.55%) |
May 04, 2022 | 405.83 | 418.06 | 402.54 | 417.33 | 9,880,244 | +12.20(+3.01%) |
May 03, 2022 | 403.84 | 407.63 | 402.23 | 405.13 | 7,595,990 | +1.87(+0.46%) |
May 02, 2022 | 400.74 | 404.67 | 394.13 | 403.26 | 9,694,920 | +2.58(+0.64%) |
Apr 29, 2022 | 412.23 | 414.36 | 400.12 | 400.68 | 9,029,104 | -15.62(-3.75%) |
Apr 28, 2022 | 410.89 | 418.04 | 406.37 | 416.30 | 5,743,731 | +10.20(+2.51%) |
Apr 27, 2022 | 405.89 | 411.50 | 403.84 | 406.10 | 10,113,111 | +1.22(+0.30%) |
Apr 26, 2022 | 414.38 | 414.55 | 404.83 | 404.88 | 9,880,875 | -12.14(-2.91%) |
Apr 25, 2022 | 412.21 | 417.12 | 407.54 | 417.02 | 8,167,089 | +2.56(+0.62%) |
Apr 22, 2022 | 425.13 | 425.42 | 413.99 | 414.46 | 8,184,024 | -11.93(-2.80%) |
Apr 21, 2022 | 436.53 | 437.89 | 425.35 | 426.38 | 5,428,575 | -6.27(-1.45%) |
Apr 20, 2022 | 434.90 | 435.50 | 431.54 | 432.65 | 4,431,589 | -0.39(-0.09%) |
Apr 19, 2022 | 426.06 | 433.79 | 425.89 | 433.04 | 5,350,904 | +6.88(+1.61%) |
Apr 18, 2022 | 425.05 | 427.89 | 423.90 | 426.16 | 4,779,867 | +0.16(+0.04%) |
Apr 14, 2022 | 431.57 | 432.74 | 425.88 | 426.01 | 4,551,845 | -5.33(-1.24%) |
Apr 13, 2022 | 426.35 | 432.09 | 426.05 | 431.34 | 7,524,817 | +4.99(+1.17%) |
Apr 12, 2022 | 431.19 | 433.71 | 424.90 | 426.35 | 5,441,535 | -1.64(-0.38%) |
Apr 11, 2022 | 432.13 | 432.97 | 427.56 | 427.98 | 5,113,169 | -7.53(-1.73%) |
Apr 08, 2022 | 435.96 | 438.47 | 433.96 | 435.51 | 5,122,341 | -1.16(-0.27%) |
Apr 07, 2022 | 433.60 | 438.52 | 431.58 | 436.68 | 5,484,302 | +2.15(+0.50%) |
Apr 06, 2022 | 434.81 | 436.84 | 431.55 | 434.52 | 6,227,737 | -4.26(-0.97%) |
Apr 05, 2022 | 443.00 | 445.47 | 437.75 | 438.79 | 4,567,776 | -5.73(-1.29%) |
Apr 04, 2022 | 441.00 | 444.62 | 440.10 | 444.51 | 4,182,243 | +3.88(+0.88%) |
Apr 01, 2022 | 441.08 | 441.24 | 437.03 | 440.63 | 5,426,384 | +1.07(+0.24%) |
Mar 31, 2022 | 445.59 | 446.37 | 439.35 | 439.56 | 6,762,981 | -6.88(-1.54%) |
Mar 30, 2022 | 448.11 | 448.74 | 444.16 | 446.44 | 5,921,871 | -2.79(-0.62%) |
Mar 29, 2022 | 447.62 | 449.60 | 443.79 | 449.23 | 5,900,621 | +5.66(+1.28%) |
Mar 28, 2022 | 439.81 | 443.60 | 437.92 | 443.57 | 4,358,511 | +3.09(+0.70%) |
Mar 25, 2022 | 438.99 | 440.78 | 436.34 | 440.48 | 7,131,902 | +2.21(+0.50%) |
Mar 24, 2022 | 433.85 | 438.30 | 432.74 | 438.27 | 3,672,308 | +6.25(+1.45%) |
Mar 23, 2022 | 434.89 | 436.35 | 431.76 | 432.02 | 5,842,383 | -5.48(-1.25%) |
Mar 22, 2022 | 433.79 | 438.37 | 433.79 | 437.51 | 5,546,115 | +5.27(+1.22%) |
Mar 21, 2022 | 432.34 | 434.38 | 428.77 | 432.24 | 5,880,629 | -0.09(-0.02%) |
Mar 18, 2022 | 426.20 | 432.84 | 425.43 | 432.32 | 5,463,680 | +4.58(+1.07%) |
Mar 17, 2022 | 420.48 | 427.86 | 420.19 | 427.75 | 6,725,470 | +5.25(+1.24%) |
Mar 16, 2022 | 417.09 | 422.56 | 412.01 | 422.49 | 8,245,295 | +9.15(+2.21%) |
Mar 15, 2022 | 407.06 | 413.96 | 405.81 | 413.34 | 8,222,008 | +8.90(+2.20%) |
Mar 14, 2022 | 408.37 | 411.71 | 403.26 | 404.43 | 9,237,730 | -3.08(-0.76%) |
Mar 11, 2022 | 415.28 | 415.84 | 406.89 | 407.51 | 11,701,750 | -5.15(-1.25%) |
Mar 10, 2022 | 409.79 | 413.55 | 407.76 | 412.66 | 8,329,859 | -1.90(-0.46%) |
Mar 09, 2022 | 412.37 | 416.55 | 410.07 | 414.56 | 7,975,696 | +10.86(+2.69%) |
Mar 08, 2022 | 406.95 | 414.26 | 402.59 | 403.70 | 15,322,591 | -3.03(-0.75%) |
Mar 07, 2022 | 418.55 | 418.79 | 406.72 | 406.73 | 9,095,075 | -12.31(-2.94%) |
Mar 04, 2022 | 418.85 | 420.31 | 414.98 | 419.05 | 8,368,590 | -3.61(-0.85%) |
Mar 03, 2022 | 427.24 | 427.81 | 420.79 | 422.66 | 10,256,330 | -2.04(-0.48%) |
Mar 02, 2022 | 419.39 | 426.31 | 418.58 | 424.69 | 9,263,949 | +7.61(+1.82%) |