Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 483.83 | 494.88 | 478.29 | 488.57 | 1,178,208 | -3.45(-0.70%) |
May 27, 2022 | 473.11 | 492.46 | 473.11 | 492.02 | 671,909 | +18.91(+4.00%) |
May 26, 2022 | 455.24 | 475.31 | 455.09 | 473.11 | 489,102 | +20.39(+4.50%) |
May 25, 2022 | 429.14 | 457.80 | 427.93 | 452.72 | 606,839 | +24.74(+5.78%) |
May 24, 2022 | 441.06 | 447.06 | 420.15 | 427.98 | 848,363 | -20.02(-4.47%) |
May 23, 2022 | 442.71 | 451.44 | 431.69 | 448.00 | 463,492 | +13.30(+3.06%) |
May 20, 2022 | 442.65 | 444.59 | 419.60 | 434.70 | 573,702 | -0.80(-0.18%) |
May 19, 2022 | 427.09 | 445.03 | 425.15 | 435.50 | 621,188 | +4.25(+0.99%) |
May 18, 2022 | 439.84 | 448.58 | 430.13 | 431.25 | 712,086 | -16.74(-3.74%) |
May 17, 2022 | 441.00 | 451.76 | 434.44 | 447.99 | 587,213 | +15.84(+3.67%) |
May 16, 2022 | 444.29 | 446.52 | 430.38 | 432.15 | 518,281 | -17.13(-3.81%) |
May 13, 2022 | 448.38 | 461.64 | 441.93 | 449.28 | 467,250 | +13.71(+3.15%) |
May 12, 2022 | 436.30 | 448.71 | 422.74 | 435.57 | 765,447 | -5.79(-1.31%) |
May 11, 2022 | 459.05 | 471.85 | 439.72 | 441.36 | 642,590 | -18.62(-4.05%) |
May 10, 2022 | 474.67 | 480.70 | 448.74 | 459.98 | 805,330 | -9.83(-2.09%) |
May 09, 2022 | 485.27 | 489.71 | 465.27 | 469.81 | 961,994 | -23.93(-4.85%) |
May 06, 2022 | 511.44 | 511.44 | 466.56 | 493.74 | 789,416 | -19.63(-3.82%) |
May 05, 2022 | 524.79 | 527.02 | 500.67 | 513.37 | 558,004 | -24.14(-4.49%) |
May 04, 2022 | 516.43 | 540.05 | 505.55 | 537.51 | 536,512 | +24.89(+4.86%) |
May 03, 2022 | 505.56 | 519.40 | 498.10 | 512.62 | 451,568 | +14.95(+3.00%) |
May 02, 2022 | 491.39 | 500.56 | 479.10 | 497.67 | 544,540 | +10.03(+2.06%) |
Apr 29, 2022 | 512.68 | 519.97 | 486.19 | 487.64 | 534,449 | -27.68(-5.37%) |
Apr 28, 2022 | 515.39 | 517.74 | 499.44 | 515.32 | 415,815 | +7.24(+1.42%) |
Apr 27, 2022 | 517.43 | 521.35 | 504.98 | 508.08 | 437,774 | -6.43(-1.25%) |
Apr 26, 2022 | 532.84 | 539.42 | 514.13 | 514.51 | 471,378 | -28.80(-5.30%) |
Apr 25, 2022 | 534.23 | 544.73 | 520.14 | 543.31 | 723,192 | +2.27(+0.42%) |
Apr 22, 2022 | 573.95 | 578.63 | 540.97 | 541.04 | 1,147,444 | +37.91(+7.53%) |
Apr 21, 2022 | 532.30 | 532.93 | 496.06 | 503.13 | 512,935 | -14.94(-2.88%) |
Apr 20, 2022 | 534.80 | 536.76 | 516.09 | 518.07 | 629,626 | -19.01(-3.54%) |
Apr 19, 2022 | 510.00 | 540.56 | 507.70 | 537.08 | 558,197 | +33.38(+6.63%) |
Apr 18, 2022 | 507.09 | 507.23 | 493.78 | 503.70 | 337,386 | -3.36(-0.66%) |
Apr 14, 2022 | 516.45 | 522.39 | 506.00 | 507.06 | 713,148 | -13.61(-2.61%) |
Apr 13, 2022 | 500.45 | 521.14 | 498.50 | 520.67 | 493,959 | +13.83(+2.73%) |
Apr 12, 2022 | 517.43 | 529.47 | 504.08 | 506.84 | 433,297 | -9.19(-1.78%) |
Apr 11, 2022 | 498.21 | 518.68 | 490.88 | 516.03 | 716,311 | +15.66(+3.13%) |
Apr 08, 2022 | 500.47 | 511.90 | 492.88 | 500.37 | 597,071 | +0.09(+0.02%) |
Apr 07, 2022 | 510.57 | 515.86 | 486.74 | 500.28 | 729,810 | -10.29(-2.02%) |
Apr 06, 2022 | 519.89 | 525.20 | 508.23 | 510.57 | 929,406 | -19.19(-3.62%) |
Apr 05, 2022 | 545.23 | 550.89 | 528.26 | 529.76 | 708,069 | -17.14(-3.13%) |
Apr 04, 2022 | 549.17 | 553.53 | 533.84 | 546.90 | 566,539 | -0.85(-0.16%) |
Apr 01, 2022 | 562.04 | 568.66 | 537.99 | 547.75 | 467,863 | -11.70(-2.09%) |
Mar 31, 2022 | 566.22 | 571.23 | 558.68 | 559.45 | 538,034 | -7.59(-1.34%) |
Mar 30, 2022 | 592.37 | 592.62 | 562.88 | 567.04 | 413,813 | -25.52(-4.31%) |
Mar 29, 2022 | 587.15 | 597.16 | 578.03 | 592.56 | 324,396 | +16.41(+2.85%) |
Mar 28, 2022 | 583.30 | 585.88 | 558.47 | 576.15 | 303,921 | -10.25(-1.75%) |
Mar 25, 2022 | 577.78 | 590.57 | 577.78 | 586.40 | 336,408 | +9.49(+1.64%) |
Mar 24, 2022 | 577.99 | 584.26 | 568.56 | 576.91 | 369,847 | +7.67(+1.35%) |
Mar 23, 2022 | 579.69 | 583.72 | 568.30 | 569.24 | 342,950 | -18.62(-3.17%) |
Mar 22, 2022 | 574.10 | 595.47 | 574.10 | 587.86 | 369,645 | +22.35(+3.95%) |
Mar 21, 2022 | 575.00 | 581.67 | 556.28 | 565.51 | 496,405 | -4.93(-0.86%) |
Mar 18, 2022 | 564.62 | 573.42 | 553.00 | 570.44 | 513,382 | +5.71(+1.01%) |
Mar 17, 2022 | 548.01 | 566.71 | 542.23 | 564.73 | 502,969 | +7.93(+1.42%) |
Mar 16, 2022 | 540.81 | 563.24 | 534.69 | 556.80 | 659,224 | +30.14(+5.72%) |
Mar 15, 2022 | 515.89 | 528.63 | 512.17 | 526.66 | 590,501 | +14.54(+2.84%) |
Mar 14, 2022 | 540.85 | 542.71 | 510.26 | 512.12 | 538,121 | -18.47(-3.48%) |
Mar 11, 2022 | 549.02 | 553.18 | 529.72 | 530.59 | 613,052 | -8.92(-1.65%) |
Mar 10, 2022 | 534.49 | 547.16 | 527.27 | 539.51 | 638,632 | +0.57(+0.11%) |
Mar 09, 2022 | 534.23 | 549.82 | 530.98 | 538.94 | 437,684 | +21.95(+4.25%) |
Mar 08, 2022 | 497.79 | 537.83 | 495.00 | 516.99 | 842,401 | +22.64(+4.58%) |
Mar 07, 2022 | 542.55 | 548.95 | 492.82 | 494.35 | 994,667 | -48.77(-8.98%) |
Mar 04, 2022 | 566.90 | 574.03 | 532.93 | 543.12 | 677,704 | -41.11(-7.04%) |
Mar 03, 2022 | 597.64 | 601.92 | 580.01 | 584.23 | 372,300 | -10.28(-1.73%) |
Mar 02, 2022 | 567.34 | 599.57 | 565.88 | 594.51 | 610,520 | +36.63(+6.57%) |