Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 589.69 | 599.33 | 574.62 | 595.31 | 67,267 | +5.31(+0.90%) |
May 27, 2022 | 587.69 | 591.12 | 578.59 | 590.00 | 35,251 | +8.60(+1.48%) |
May 26, 2022 | 560.56 | 589.45 | 560.56 | 581.40 | 62,874 | +20.00(+3.56%) |
May 25, 2022 | 551.55 | 573.61 | 546.00 | 561.40 | 76,201 | +6.44(+1.16%) |
May 24, 2022 | 558.58 | 562.80 | 529.64 | 554.96 | 81,193 | -7.85(-1.39%) |
May 23, 2022 | 558.11 | 566.49 | 545.02 | 562.81 | 101,277 | +10.31(+1.87%) |
May 20, 2022 | 578.45 | 578.45 | 537.62 | 552.50 | 92,961 | -15.17(-2.67%) |
May 19, 2022 | 581.54 | 595.00 | 560.63 | 567.67 | 97,043 | -23.60(-3.99%) |
May 18, 2022 | 601.76 | 607.50 | 586.85 | 591.27 | 133,072 | -20.74(-3.39%) |
May 17, 2022 | 602.86 | 613.01 | 597.48 | 612.01 | 69,133 | +20.06(+3.39%) |
May 16, 2022 | 584.04 | 603.18 | 573.37 | 591.95 | 91,535 | +3.37(+0.57%) |
May 13, 2022 | 566.58 | 591.71 | 566.58 | 588.58 | 86,589 | +27.11(+4.83%) |
May 12, 2022 | 561.66 | 574.61 | 545.00 | 561.47 | 112,857 | -6.59(-1.16%) |
May 11, 2022 | 579.06 | 598.06 | 567.07 | 568.06 | 91,880 | -5.79(-1.01%) |
May 10, 2022 | 569.75 | 581.89 | 553.51 | 573.85 | 103,194 | +0.33(+0.06%) |
May 09, 2022 | 590.09 | 590.58 | 562.66 | 573.52 | 134,778 | -26.06(-4.35%) |
May 06, 2022 | 605.01 | 605.01 | 589.19 | 599.58 | 91,462 | -5.43(-0.90%) |
May 05, 2022 | 627.01 | 632.05 | 593.43 | 605.01 | 127,506 | -35.92(-5.60%) |
May 04, 2022 | 621.00 | 648.95 | 610.19 | 640.93 | 160,419 | +19.05(+3.06%) |
May 03, 2022 | 530.09 | 625.00 | 530.10 | 621.88 | 312,167 | +104.32(+20.16%) |
May 02, 2022 | 512.66 | 528.74 | 506.29 | 517.56 | 136,678 | +5.06(+0.99%) |
Apr 29, 2022 | 534.30 | 540.14 | 511.13 | 512.50 | 54,937 | -25.35(-4.71%) |
Apr 28, 2022 | 521.36 | 539.09 | 510.00 | 537.85 | 40,120 | +25.18(+4.91%) |
Apr 27, 2022 | 527.79 | 528.20 | 508.87 | 512.67 | 66,313 | -8.90(-1.71%) |
Apr 26, 2022 | 543.00 | 543.00 | 521.57 | 521.57 | 48,643 | -26.57(-4.85%) |
Apr 25, 2022 | 551.17 | 556.39 | 530.42 | 548.14 | 73,135 | -8.37(-1.50%) |
Apr 22, 2022 | 583.66 | 584.93 | 555.27 | 556.51 | 77,868 | -29.19(-4.98%) |
Apr 21, 2022 | 608.31 | 610.60 | 582.83 | 585.70 | 51,335 | -21.64(-3.56%) |
Apr 20, 2022 | 616.10 | 628.56 | 603.42 | 607.34 | 94,313 | -8.07(-1.31%) |
Apr 19, 2022 | 597.16 | 624.43 | 597.16 | 615.41 | 124,299 | +23.67(+4.00%) |
Apr 18, 2022 | 582.79 | 597.27 | 581.85 | 591.74 | 53,784 | +5.81(+0.99%) |
Apr 14, 2022 | 571.14 | 592.76 | 571.14 | 585.93 | 103,113 | +10.83(+1.88%) |
Apr 13, 2022 | 561.90 | 575.70 | 559.11 | 575.10 | 76,360 | +18.78(+3.38%) |
Apr 12, 2022 | 559.90 | 573.50 | 554.31 | 556.32 | 109,333 | -2.83(-0.51%) |
Apr 11, 2022 | 561.48 | 579.73 | 557.34 | 559.15 | 119,254 | -2.33(-0.41%) |
Apr 08, 2022 | 533.48 | 567.55 | 528.61 | 561.48 | 102,510 | +24.24(+4.51%) |
Apr 07, 2022 | 550.34 | 550.34 | 526.90 | 537.24 | 82,929 | -14.96(-2.71%) |
Apr 06, 2022 | 538.47 | 555.81 | 531.75 | 552.20 | 109,879 | +7.34(+1.35%) |
Apr 05, 2022 | 550.56 | 557.25 | 542.85 | 544.86 | 76,952 | -5.77(-1.05%) |
Apr 04, 2022 | 547.64 | 557.06 | 547.64 | 550.63 | 123,363 | +0.91(+0.17%) |
Apr 01, 2022 | 550.86 | 554.12 | 539.36 | 549.72 | 87,496 | -0.65(-0.12%) |
Mar 31, 2022 | 547.05 | 565.60 | 547.05 | 550.37 | 103,110 | +2.75(+0.50%) |
Mar 30, 2022 | 550.31 | 561.10 | 544.40 | 547.62 | 74,124 | -5.40(-0.98%) |
Mar 29, 2022 | 528.06 | 558.58 | 528.06 | 553.02 | 95,300 | +31.29(+6.00%) |
Mar 28, 2022 | 522.39 | 524.99 | 509.99 | 521.73 | 98,751 | -5.53(-1.05%) |
Mar 25, 2022 | 523.92 | 527.58 | 518.70 | 527.26 | 35,028 | +0.32(+0.06%) |
Mar 24, 2022 | 530.24 | 530.24 | 521.83 | 526.94 | 58,806 | +1.88(+0.36%) |
Mar 23, 2022 | 520.00 | 530.67 | 515.50 | 525.06 | 61,456 | +1.40(+0.27%) |
Mar 22, 2022 | 525.31 | 531.16 | 517.20 | 523.66 | 85,509 | +8.88(+1.73%) |
Mar 21, 2022 | 516.78 | 523.07 | 511.81 | 514.78 | 89,862 | -2.00(-0.39%) |
Mar 18, 2022 | 512.24 | 531.50 | 507.16 | 516.78 | 158,910 | +5.56(+1.09%) |
Mar 17, 2022 | 494.02 | 516.35 | 491.04 | 511.22 | 129,486 | +12.56(+2.52%) |
Mar 16, 2022 | 496.48 | 503.05 | 485.68 | 498.66 | 127,132 | +5.89(+1.20%) |
Mar 15, 2022 | 471.54 | 494.42 | 471.54 | 492.77 | 150,100 | +21.95(+4.66%) |
Mar 14, 2022 | 475.33 | 487.71 | 462.26 | 470.82 | 173,754 | +0.51(+0.11%) |
Mar 11, 2022 | 492.41 | 492.41 | 470.04 | 470.31 | 153,252 | -20.38(-4.15%) |
Mar 10, 2022 | 508.98 | 508.98 | 486.72 | 490.69 | 137,696 | -22.56(-4.40%) |
Mar 09, 2022 | 506.41 | 521.79 | 500.65 | 513.25 | 148,582 | +15.78(+3.17%) |
Mar 08, 2022 | 487.61 | 504.85 | 481.27 | 497.47 | 120,310 | +10.24(+2.10%) |
Mar 07, 2022 | 532.19 | 534.10 | 481.26 | 487.23 | 193,207 | -48.08(-8.98%) |
Mar 04, 2022 | 552.30 | 552.30 | 530.07 | 535.31 | 103,038 | -20.60(-3.71%) |
Mar 03, 2022 | 552.34 | 561.73 | 536.96 | 555.91 | 86,140 | +0.61(+0.11%) |
Mar 02, 2022 | 523.95 | 559.00 | 523.95 | 555.30 | 102,240 | +23.28(+4.38%) |