Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 547.50 | 559.05 | 538.22 | 554.75 | 8,679 | +10.21(+1.87%) |
May 27, 2022 | 551.00 | 554.84 | 525.17 | 544.54 | 2,034 | -4.31(-0.79%) |
May 26, 2022 | 509.26 | 550.65 | 509.26 | 548.85 | 7,853 | +11.07(+2.06%) |
May 25, 2022 | 521.49 | 537.78 | 521.49 | 537.78 | 2,896 | +11.48(+2.18%) |
May 24, 2022 | 515.00 | 529.42 | 499.65 | 526.30 | 1,729 | -7.65(-1.43%) |
May 23, 2022 | 542.00 | 542.00 | 500.15 | 533.95 | 3,233 | +8.53(+1.62%) |
May 20, 2022 | 540.00 | 544.61 | 519.30 | 525.42 | 9,302 | -12.00(-2.23%) |
May 19, 2022 | 528.22 | 543.69 | 528.22 | 537.42 | 3,179 | +4.03(+0.76%) |
May 18, 2022 | 510.70 | 542.68 | 510.70 | 533.39 | 2,090 | -10.61(-1.95%) |
May 17, 2022 | 531.44 | 544.01 | 531.44 | 544.00 | 18,075 | +11.16(+2.10%) |
May 16, 2022 | 543.15 | 543.15 | 517.76 | 532.84 | 5,513 | +10.68(+2.05%) |
May 13, 2022 | 499.50 | 524.30 | 499.50 | 522.16 | 6,030 | +18.06(+3.58%) |
May 12, 2022 | 517.41 | 517.41 | 499.00 | 504.10 | 4,256 | -8.90(-1.73%) |
May 11, 2022 | 509.99 | 519.33 | 502.16 | 513.00 | 6,048 | +3.01(+0.59%) |
May 10, 2022 | 501.00 | 519.05 | 501.00 | 509.99 | 10,305 | -4.01(-0.78%) |
May 09, 2022 | 516.35 | 521.76 | 513.32 | 514.00 | 33,739 | -9.62(-1.84%) |
May 06, 2022 | 519.98 | 527.63 | 519.62 | 523.62 | 3,699 | -3.97(-0.75%) |
May 05, 2022 | 565.00 | 565.00 | 524.18 | 527.59 | 3,152 | -22.41(-4.07%) |
May 04, 2022 | 533.68 | 554.54 | 531.67 | 550.00 | 17,039 | +15.78(+2.95%) |
May 03, 2022 | 510.24 | 537.34 | 510.24 | 534.22 | 3,576 | +21.22(+4.14%) |
May 02, 2022 | 540.00 | 543.32 | 506.30 | 513.00 | 14,329 | -37.05(-6.74%) |
Apr 29, 2022 | 531.00 | 553.24 | 531.00 | 550.05 | 8,864 | +5.77(+1.06%) |
Apr 28, 2022 | 516.00 | 545.00 | 516.00 | 544.28 | 5,407 | +7.90(+1.47%) |
Apr 27, 2022 | 521.62 | 537.35 | 518.09 | 536.38 | 4,048 | +12.30(+2.35%) |
Apr 26, 2022 | 528.09 | 535.49 | 523.77 | 524.08 | 2,834 | -9.09(-1.70%) |
Apr 25, 2022 | 532.63 | 542.77 | 522.00 | 533.17 | 8,246 | -7.25(-1.34%) |
Apr 22, 2022 | 575.00 | 575.00 | 537.03 | 540.42 | 2,929 | -16.11(-2.89%) |
Apr 21, 2022 | 561.61 | 570.00 | 556.37 | 556.53 | 3,783 | -4.07(-0.73%) |
Apr 20, 2022 | 564.00 | 568.80 | 540.20 | 560.60 | 11,608 | -2.95(-0.52%) |
Apr 19, 2022 | 560.50 | 567.86 | 550.21 | 563.55 | 8,906 | +3.55(+0.63%) |
Apr 18, 2022 | 536.00 | 561.84 | 536.00 | 560.00 | 5,203 | +5.89(+1.06%) |
Apr 14, 2022 | 525.10 | 556.09 | 525.10 | 554.11 | 3,253 | -0.19(-0.04%) |
Apr 13, 2022 | 537.00 | 557.71 | 537.00 | 554.30 | 3,955 | +13.43(+2.48%) |
Apr 12, 2022 | 542.99 | 546.70 | 540.17 | 540.87 | 2,841 | -2.85(-0.52%) |
Apr 11, 2022 | 519.58 | 550.88 | 519.58 | 543.72 | 2,357 | -5.28(-0.96%) |
Apr 08, 2022 | 540.69 | 554.92 | 540.69 | 549.00 | 5,426 | +5.61(+1.03%) |
Apr 07, 2022 | 541.06 | 546.40 | 533.38 | 543.39 | 2,307 | +1.65(+0.30%) |
Apr 06, 2022 | 540.00 | 544.98 | 533.29 | 541.74 | 6,543 | +1.74(+0.32%) |
Apr 05, 2022 | 552.36 | 560.01 | 539.99 | 540.00 | 4,979 | -16.75(-3.01%) |
Apr 04, 2022 | 556.23 | 558.93 | 546.58 | 556.75 | 2,500 | -0.36(-0.06%) |
Apr 01, 2022 | 516.34 | 557.11 | 516.34 | 557.11 | 9,061 | +12.38(+2.27%) |
Mar 31, 2022 | 513.18 | 549.51 | 513.18 | 544.73 | 24,043 | +6.07(+1.13%) |
Mar 30, 2022 | 535.00 | 539.74 | 531.00 | 538.66 | 4,401 | +3.65(+0.68%) |
Mar 29, 2022 | 530.00 | 535.01 | 513.04 | 535.01 | 4,590 | +9.77(+1.86%) |
Mar 28, 2022 | 494.76 | 526.00 | 494.76 | 525.24 | 8,068 | +3.24(+0.62%) |
Mar 25, 2022 | 515.00 | 522.00 | 507.21 | 522.00 | 13,819 | +13.37(+2.63%) |
Mar 24, 2022 | 490.00 | 508.63 | 490.00 | 508.63 | 16,204 | +15.08(+3.06%) |
Mar 23, 2022 | 465.00 | 505.00 | 465.00 | 493.55 | 13,179 | +2.73(+0.56%) |
Mar 22, 2022 | 480.00 | 493.59 | 479.35 | 490.82 | 12,639 | +11.08(+2.31%) |
Mar 21, 2022 | 470.00 | 484.88 | 465.00 | 479.74 | 8,223 | +1.11(+0.23%) |
Mar 18, 2022 | 470.00 | 490.37 | 457.08 | 478.63 | 7,065 | -6.73(-1.39%) |
Mar 17, 2022 | 480.00 | 492.17 | 458.71 | 485.36 | 3,013 | +2.75(+0.57%) |
Mar 16, 2022 | 448.39 | 482.61 | 448.39 | 482.61 | 6,230 | +15.60(+3.34%) |
Mar 15, 2022 | 460.00 | 473.28 | 460.00 | 467.01 | 2,948 | +4.96(+1.07%) |
Mar 14, 2022 | 465.15 | 477.26 | 460.94 | 462.05 | 9,900 | -2.95(-0.63%) |
Mar 11, 2022 | 455.73 | 468.97 | 455.73 | 465.00 | 17,953 | +4.12(+0.89%) |
Mar 10, 2022 | 478.64 | 478.64 | 454.08 | 460.88 | 14,700 | +0.22(+0.05%) |
Mar 09, 2022 | 452.55 | 465.50 | 452.55 | 460.66 | 4,425 | +8.11(+1.79%) |
Mar 08, 2022 | 440.05 | 459.37 | 440.05 | 452.55 | 6,748 | +1.43(+0.32%) |
Mar 07, 2022 | 460.04 | 464.28 | 446.38 | 451.12 | 26,761 | -12.55(-2.71%) |
Mar 04, 2022 | 472.00 | 472.00 | 458.25 | 463.67 | 9,541 | -8.48(-1.80%) |
Mar 03, 2022 | 498.64 | 498.64 | 470.02 | 472.15 | 4,276 | -3.53(-0.74%) |
Mar 02, 2022 | 470.00 | 475.79 | 465.89 | 475.68 | 6,204 | +8.82(+1.89%) |