Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 451.47 | 454.11 | 442.62 | 453.41 | 1,816,597 | -2.70(-0.59%) |
May 27, 2022 | 451.64 | 456.39 | 448.19 | 456.11 | 666,754 | +4.90(+1.09%) |
May 26, 2022 | 454.39 | 459.95 | 450.44 | 451.21 | 787,757 | -0.18(-0.04%) |
May 25, 2022 | 454.79 | 457.96 | 450.95 | 451.39 | 615,724 | -3.36(-0.74%) |
May 24, 2022 | 439.77 | 456.04 | 439.77 | 454.75 | 822,601 | +13.83(+3.14%) |
May 23, 2022 | 431.15 | 442.37 | 430.81 | 440.92 | 581,732 | +12.97(+3.03%) |
May 20, 2022 | 434.56 | 435.24 | 422.34 | 427.94 | 658,820 | -4.99(-1.15%) |
May 19, 2022 | 433.78 | 437.65 | 423.96 | 432.94 | 785,937 | -6.15(-1.40%) |
May 18, 2022 | 443.29 | 446.24 | 435.60 | 439.08 | 785,205 | -4.26(-0.96%) |
May 17, 2022 | 442.67 | 446.17 | 437.74 | 443.34 | 601,815 | +1.16(+0.26%) |
May 16, 2022 | 437.93 | 445.31 | 437.23 | 442.18 | 607,704 | +5.07(+1.16%) |
May 13, 2022 | 436.05 | 438.68 | 431.81 | 437.11 | 597,630 | +1.98(+0.45%) |
May 12, 2022 | 432.57 | 435.26 | 427.34 | 435.14 | 975,919 | +4.15(+0.96%) |
May 11, 2022 | 434.07 | 442.46 | 429.62 | 430.99 | 834,148 | -3.37(-0.78%) |
May 10, 2022 | 436.75 | 440.51 | 431.62 | 434.35 | 957,189 | -3.87(-0.88%) |
May 09, 2022 | 449.79 | 450.72 | 436.65 | 438.23 | 912,626 | -14.21(-3.14%) |
May 06, 2022 | 448.26 | 453.17 | 441.80 | 452.43 | 958,714 | +1.97(+0.44%) |
May 05, 2022 | 447.16 | 453.91 | 441.28 | 450.46 | 1,615,820 | +3.95(+0.88%) |
May 04, 2022 | 437.83 | 447.90 | 434.64 | 446.52 | 820,700 | +10.93(+2.51%) |
May 03, 2022 | 429.02 | 437.50 | 424.43 | 435.59 | 1,114,720 | +12.19(+2.88%) |
May 02, 2022 | 421.95 | 429.20 | 416.93 | 423.40 | 787,238 | -0.75(-0.18%) |
Apr 29, 2022 | 432.08 | 433.75 | 422.83 | 424.15 | 982,685 | -5.57(-1.30%) |
Apr 28, 2022 | 421.83 | 434.17 | 417.38 | 429.72 | 1,152,727 | +5.21(+1.23%) |
Apr 27, 2022 | 428.76 | 435.05 | 424.51 | 424.51 | 868,530 | -2.65(-0.62%) |
Apr 26, 2022 | 429.25 | 436.78 | 425.13 | 427.15 | 635,191 | -1.46(-0.34%) |
Apr 25, 2022 | 428.58 | 429.55 | 419.08 | 428.61 | 630,070 | -3.26(-0.76%) |
Apr 22, 2022 | 428.34 | 440.81 | 428.27 | 431.87 | 753,296 | +3.81(+0.89%) |
Apr 21, 2022 | 448.52 | 449.37 | 427.65 | 428.06 | 981,621 | -19.26(-4.31%) |
Apr 20, 2022 | 449.74 | 452.85 | 446.43 | 447.32 | 625,218 | -0.98(-0.22%) |
Apr 19, 2022 | 449.54 | 457.40 | 447.39 | 448.29 | 562,013 | -1.13(-0.25%) |
Apr 18, 2022 | 450.99 | 456.94 | 446.04 | 449.42 | 589,800 | -1.56(-0.35%) |
Apr 14, 2022 | 452.22 | 453.93 | 447.25 | 450.99 | 1,160,618 | +2.59(+0.58%) |
Apr 13, 2022 | 451.76 | 453.75 | 444.35 | 448.40 | 583,268 | +1.20(+0.27%) |
Apr 12, 2022 | 447.23 | 450.48 | 443.37 | 447.20 | 655,271 | +1.10(+0.25%) |
Apr 11, 2022 | 450.19 | 454.61 | 445.68 | 446.10 | 900,331 | -1.47(-0.33%) |
Apr 08, 2022 | 456.35 | 460.70 | 443.40 | 447.57 | 942,197 | -6.86(-1.51%) |
Apr 07, 2022 | 444.04 | 456.24 | 443.10 | 454.43 | 789,022 | +8.99(+2.02%) |
Apr 06, 2022 | 439.21 | 450.23 | 439.09 | 445.44 | 834,990 | +7.19(+1.64%) |
Apr 05, 2022 | 434.86 | 447.41 | 434.86 | 438.25 | 596,940 | +1.66(+0.38%) |
Apr 04, 2022 | 439.62 | 440.70 | 428.94 | 436.59 | 738,900 | -2.41(-0.55%) |
Apr 01, 2022 | 431.08 | 439.07 | 428.65 | 439.01 | 724,375 | +7.31(+1.69%) |
Mar 31, 2022 | 434.35 | 442.04 | 431.20 | 431.70 | 671,299 | -5.90(-1.35%) |
Mar 30, 2022 | 433.89 | 440.65 | 432.93 | 437.60 | 646,468 | +6.78(+1.57%) |
Mar 29, 2022 | 419.60 | 434.97 | 416.41 | 430.82 | 925,936 | -0.47(-0.11%) |
Mar 28, 2022 | 438.11 | 439.98 | 429.17 | 431.29 | 684,987 | -10.99(-2.48%) |
Mar 25, 2022 | 437.63 | 444.45 | 437.63 | 442.28 | 497,781 | +3.49(+0.79%) |
Mar 24, 2022 | 431.48 | 439.34 | 430.60 | 438.79 | 688,465 | +7.38(+1.71%) |
Mar 23, 2022 | 432.45 | 436.31 | 427.16 | 431.41 | 608,251 | +0.60(+0.14%) |
Mar 22, 2022 | 431.59 | 432.45 | 423.32 | 430.81 | 770,508 | -0.29(-0.07%) |
Mar 21, 2022 | 420.13 | 432.71 | 417.11 | 431.10 | 1,339,644 | +18.00(+4.36%) |
Mar 18, 2022 | 413.19 | 418.37 | 409.62 | 413.10 | 1,891,728 | -0.82(-0.20%) |
Mar 17, 2022 | 416.08 | 419.89 | 409.88 | 413.92 | 1,013,610 | +4.22(+1.03%) |
Mar 16, 2022 | 415.48 | 427.73 | 401.79 | 409.70 | 1,945,632 | -22.58(-5.22%) |
Mar 15, 2022 | 428.15 | 432.81 | 421.71 | 432.28 | 857,227 | +6.18(+1.45%) |
Mar 14, 2022 | 424.05 | 427.29 | 416.26 | 426.10 | 946,512 | +4.94(+1.17%) |
Mar 11, 2022 | 432.14 | 434.25 | 420.57 | 421.16 | 1,218,203 | -8.02(-1.87%) |
Mar 10, 2022 | 434.86 | 426.50 | 429.18 | 1,494,734 | -5.12(-1.18%) | |
Mar 09, 2022 | 426.20 | 440.99 | 422.27 | 434.31 | 1,792,967 | +0.69(+0.16%) |
Mar 08, 2022 | 459.63 | 461.21 | 432.64 | 433.62 | 2,536,007 | -27.74(-6.01%) |
Mar 07, 2022 | 456.02 | 473.79 | 455.57 | 461.36 | 2,487,854 | +9.06(+2.00%) |
Mar 04, 2022 | 438.38 | 456.53 | 434.39 | 452.31 | 1,747,257 | +18.22(+4.20%) |
Mar 03, 2022 | 436.70 | 439.30 | 426.05 | 434.08 | 1,477,428 | -3.57(-0.82%) |
Mar 02, 2022 | 436.09 | 441.66 | 420.93 | 437.65 | 1,848,614 | -2.62(-0.59%) |