Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 400.85 | 403.68 | 397.44 | 400.25 | 98,953,224 | -2.26(-0.56%) |
May 27, 2022 | 395.39 | 402.63 | 395.18 | 402.51 | 87,453,664 | +9.64(+2.45%) |
May 26, 2022 | 386.43 | 394.54 | 386.22 | 392.87 | 84,696,568 | +7.70(+2.00%) |
May 25, 2022 | 380.27 | 387.19 | 379.86 | 385.17 | 94,343,584 | +3.37(+0.88%) |
May 24, 2022 | 380.51 | 383.02 | 375.08 | 381.80 | 94,394,360 | -2.94(-0.76%) |
May 23, 2022 | 380.77 | 385.52 | 378.39 | 384.73 | 78,675,088 | +7.07(+1.87%) |
May 20, 2022 | 381.18 | 384.84 | 368.86 | 377.67 | 134,804,080 | +0.17(+0.04%) |
May 19, 2022 | 376.69 | 382.04 | 375.23 | 377.50 | 103,244,160 | -2.33(-0.61%) |
May 18, 2022 | 391.11 | 391.40 | 378.56 | 379.83 | 121,153,304 | -15.95(-4.03%) |
May 17, 2022 | 394.05 | 396.03 | 390.22 | 395.78 | 85,601,576 | +7.98(+2.06%) |
May 16, 2022 | 387.70 | 391.57 | 385.39 | 387.81 | 81,674,672 | -1.58(-0.41%) |
May 13, 2022 | 384.53 | 390.80 | 383.46 | 389.39 | 107,603,912 | +9.09(+2.39%) |
May 12, 2022 | 377.42 | 383.65 | 373.33 | 380.30 | 129,962,960 | -0.40(-0.10%) |
May 11, 2022 | 385.85 | 391.64 | 379.93 | 380.69 | 146,893,888 | -6.15(-1.59%) |
May 10, 2022 | 392.07 | 393.61 | 382.70 | 386.84 | 137,499,616 | +0.89(+0.23%) |
May 09, 2022 | 392.66 | 393.93 | 384.33 | 385.95 | 162,309,600 | -12.77(-3.20%) |
May 06, 2022 | 398.48 | 402.07 | 393.27 | 398.71 | 156,578,688 | -2.39(-0.60%) |
May 05, 2022 | 411.52 | 411.95 | 396.94 | 401.11 | 178,234,064 | -14.78(-3.55%) |
May 04, 2022 | 404.28 | 416.47 | 401.01 | 415.89 | 148,772,288 | +12.29(+3.05%) |
May 03, 2022 | 402.27 | 406.07 | 400.67 | 403.60 | 103,430,800 | +1.84(+0.46%) |
May 02, 2022 | 399.42 | 403.15 | 392.59 | 401.75 | 163,524,000 | +2.40(+0.60%) |
Apr 29, 2022 | 410.59 | 412.80 | 398.59 | 399.35 | 150,406,768 | -15.32(-3.70%) |
Apr 28, 2022 | 409.33 | 416.45 | 404.78 | 414.68 | 108,734,536 | +10.22(+2.53%) |
Apr 27, 2022 | 404.43 | 409.94 | 402.27 | 404.46 | 126,011,760 | +1.13(+0.28%) |
Apr 26, 2022 | 412.76 | 412.96 | 403.30 | 403.33 | 107,192,368 | -12.03(-2.90%) |
Apr 25, 2022 | 410.66 | 415.53 | 405.98 | 415.36 | 123,520,592 | +2.40(+0.58%) |
Apr 22, 2022 | 423.50 | 424.63 | 412.38 | 412.96 | 136,688,256 | -11.65(-2.74%) |
Apr 21, 2022 | 434.77 | 436.19 | 423.68 | 424.61 | 88,083,240 | -6.45(-1.50%) |
Apr 20, 2022 | 433.20 | 433.83 | 429.87 | 431.06 | 67,228,744 | -0.32(-0.07%) |
Apr 19, 2022 | 424.42 | 432.11 | 424.24 | 431.38 | 80,248,632 | +6.85(+1.61%) |
Apr 18, 2022 | 423.40 | 426.25 | 422.24 | 424.52 | 68,107,200 | +0.17(+0.04%) |
Apr 14, 2022 | 429.93 | 431.08 | 424.24 | 424.35 | 102,000,944 | -5.35(-1.25%) |
Apr 13, 2022 | 424.58 | 430.48 | 424.40 | 429.70 | 76,552,352 | +4.87(+1.15%) |
Apr 12, 2022 | 429.48 | 432.06 | 423.25 | 424.83 | 86,956,392 | -1.58(-0.37%) |
Apr 11, 2022 | 430.48 | 431.34 | 425.90 | 426.41 | 92,764,376 | -7.42(-1.71%) |
Apr 08, 2022 | 434.22 | 436.80 | 432.25 | 433.83 | 81,828,456 | -1.16(-0.27%) |
Apr 07, 2022 | 431.91 | 436.85 | 429.91 | 434.99 | 80,572,032 | +2.18(+0.50%) |
Apr 06, 2022 | 433.17 | 435.15 | 429.86 | 432.81 | 110,322,640 | -4.37(-1.00%) |
Apr 05, 2022 | 441.25 | 443.77 | 436.01 | 437.18 | 76,568,304 | -5.59(-1.26%) |
Apr 04, 2022 | 439.22 | 442.88 | 438.38 | 442.78 | 61,649,780 | +3.76(+0.86%) |
Apr 01, 2022 | 439.39 | 439.54 | 435.35 | 439.01 | 91,869,192 | +1.24(+0.28%) |
Mar 31, 2022 | 443.83 | 444.68 | 437.31 | 437.77 | 125,504,536 | -6.84(-1.54%) |
Mar 30, 2022 | 446.21 | 447.04 | 442.45 | 444.62 | 82,133,576 | -2.76(-0.62%) |
Mar 29, 2022 | 445.90 | 447.88 | 443.14 | 447.38 | 89,361,320 | +5.47(+1.24%) |
Mar 28, 2022 | 438.18 | 441.91 | 436.24 | 441.91 | 70,787,616 | +3.12(+0.71%) |
Mar 25, 2022 | 437.31 | 439.07 | 434.66 | 438.79 | 79,871,728 | +2.13(+0.49%) |
Mar 24, 2022 | 432.25 | 436.67 | 431.11 | 436.66 | 66,710,924 | +6.49(+1.51%) |
Mar 23, 2022 | 433.19 | 434.72 | 430.09 | 430.18 | 81,910,824 | -5.61(-1.29%) |
Mar 22, 2022 | 432.17 | 436.75 | 432.17 | 435.79 | 77,359,416 | +5.04(+1.17%) |
Mar 21, 2022 | 430.70 | 432.75 | 427.15 | 430.75 | 91,065,224 | -0.13(-0.03%) |
Mar 18, 2022 | 424.55 | 431.20 | 423.80 | 430.87 | 109,725,288 | +4.67(+1.10%) |
Mar 17, 2022 | 418.98 | 426.20 | 418.59 | 426.20 | 106,279,960 | +5.27(+1.25%) |
Mar 16, 2022 | 415.40 | 421.00 | 410.48 | 420.94 | 149,965,888 | +9.13(+2.22%) |
Mar 15, 2022 | 405.62 | 412.45 | 404.32 | 411.81 | 109,909,200 | +8.86(+2.20%) |
Mar 14, 2022 | 406.70 | 410.24 | 401.78 | 402.95 | 99,319,960 | -2.97(-0.73%) |
Mar 11, 2022 | 413.69 | 414.32 | 405.39 | 405.91 | 98,972,152 | -5.23(-1.27%) |
Mar 10, 2022 | 408.28 | 412.06 | 406.27 | 411.14 | 97,000,016 | -1.87(-0.45%) |
Mar 09, 2022 | 410.81 | 415.04 | 408.57 | 413.00 | 120,827,712 | +10.78(+2.68%) |
Mar 08, 2022 | 405.48 | 412.81 | 401.13 | 402.22 | 170,076,240 | -3.07(-0.76%) |
Mar 07, 2022 | 417.01 | 417.73 | 405.23 | 405.29 | 142,483,424 | -12.31(-2.95%) |
Mar 04, 2022 | 417.20 | 418.76 | 413.46 | 417.61 | 118,167,776 | -3.42(-0.81%) |
Mar 03, 2022 | 425.62 | 426.24 | 419.18 | 421.03 | 107,908,712 | -2.11(-0.50%) |
Mar 02, 2022 | 417.80 | 424.90 | 417.02 | 423.13 | 122,243,400 | +7.64(+1.84%) |