Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 619.33 | 631.08 | 614.37 | 628.16 | 2,680,292 | +2.39(+0.38%) |
May 27, 2022 | 616.68 | 631.57 | 616.01 | 625.77 | 1,045,048 | +13.23(+2.16%) |
May 26, 2022 | 592.71 | 613.01 | 592.61 | 612.54 | 1,758,751 | +24.26(+4.12%) |
May 25, 2022 | 577.39 | 594.81 | 577.39 | 588.28 | 1,021,772 | +7.75(+1.33%) |
May 24, 2022 | 571.04 | 584.17 | 558.17 | 580.53 | 1,207,519 | +6.42(+1.12%) |
May 23, 2022 | 572.44 | 577.74 | 563.15 | 574.11 | 977,894 | +10.39(+1.84%) |
May 20, 2022 | 560.35 | 570.05 | 551.24 | 563.72 | 1,277,278 | +6.91(+1.24%) |
May 19, 2022 | 549.69 | 562.71 | 546.95 | 556.81 | 1,385,873 | +1.14(+0.21%) |
May 18, 2022 | 567.90 | 569.31 | 551.49 | 555.66 | 1,029,852 | -18.64(-3.25%) |
May 17, 2022 | 578.05 | 587.12 | 561.76 | 574.31 | 1,666,439 | +12.32(+2.19%) |
May 16, 2022 | 563.30 | 568.15 | 547.39 | 561.99 | 2,436,296 | -15.71(-2.72%) |
May 13, 2022 | 569.57 | 585.27 | 566.21 | 577.70 | 1,794,229 | +14.02(+2.49%) |
May 12, 2022 | 556.73 | 567.85 | 550.21 | 563.68 | 1,190,313 | +0.05(+0.01%) |
May 11, 2022 | 567.77 | 583.39 | 562.96 | 563.63 | 1,246,858 | -9.27(-1.62%) |
May 10, 2022 | 577.86 | 587.03 | 559.39 | 572.91 | 1,256,636 | +4.38(+0.77%) |
May 09, 2022 | 579.00 | 586.17 | 566.53 | 568.52 | 1,149,956 | -21.65(-3.67%) |
May 06, 2022 | 592.69 | 598.14 | 579.22 | 590.17 | 773,078 | -4.87(-0.82%) |
May 05, 2022 | 611.46 | 616.73 | 588.31 | 595.05 | 947,491 | -29.50(-4.72%) |
May 04, 2022 | 593.65 | 625.72 | 591.47 | 624.55 | 1,105,801 | +32.08(+5.41%) |
May 03, 2022 | 591.95 | 602.46 | 586.93 | 592.47 | 945,070 | +5.88(+1.00%) |
May 02, 2022 | 591.20 | 592.17 | 572.69 | 586.59 | 1,637,164 | +0.11(+0.02%) |
Apr 29, 2022 | 609.35 | 611.45 | 585.11 | 586.48 | 1,080,686 | -24.68(-4.04%) |
Apr 28, 2022 | 610.25 | 614.38 | 600.22 | 611.16 | 1,200,726 | +7.46(+1.24%) |
Apr 27, 2022 | 606.62 | 615.46 | 602.51 | 603.69 | 672,941 | -3.78(-0.62%) |
Apr 26, 2022 | 622.13 | 627.93 | 607.30 | 607.48 | 858,733 | -19.93(-3.18%) |
Apr 25, 2022 | 619.92 | 628.16 | 608.37 | 627.41 | 1,212,367 | +5.01(+0.81%) |
Apr 22, 2022 | 639.35 | 642.00 | 622.01 | 622.40 | 849,182 | -17.39(-2.72%) |
Apr 21, 2022 | 665.61 | 665.73 | 638.10 | 639.78 | 857,307 | -16.47(-2.51%) |
Apr 20, 2022 | 664.43 | 667.32 | 654.87 | 656.25 | 988,621 | -2.41(-0.37%) |
Apr 19, 2022 | 639.82 | 661.56 | 639.82 | 658.66 | 1,063,197 | +20.25(+3.17%) |
Apr 18, 2022 | 644.98 | 649.20 | 636.03 | 638.41 | 888,426 | -7.67(-1.19%) |
Apr 14, 2022 | 672.22 | 675.32 | 646.05 | 646.08 | 1,175,837 | -25.88(-3.85%) |
Apr 13, 2022 | 673.15 | 682.59 | 667.59 | 671.97 | 968,016 | -1.02(-0.15%) |
Apr 12, 2022 | 683.85 | 690.82 | 667.93 | 672.99 | 1,017,463 | -10.84(-1.59%) |
Apr 11, 2022 | 687.75 | 692.47 | 682.81 | 683.83 | 630,265 | -7.25(-1.05%) |
Apr 08, 2022 | 701.32 | 701.32 | 689.30 | 691.08 | 874,432 | -12.01(-1.71%) |
Apr 07, 2022 | 699.65 | 707.17 | 691.09 | 703.09 | 506,445 | +3.44(+0.49%) |
Apr 06, 2022 | 706.24 | 711.72 | 692.00 | 699.65 | 900,705 | -18.03(-2.51%) |
Apr 05, 2022 | 732.04 | 733.48 | 715.58 | 717.68 | 803,169 | -16.71(-2.28%) |
Apr 04, 2022 | 724.32 | 740.42 | 722.63 | 734.39 | 939,413 | +11.71(+1.62%) |
Apr 01, 2022 | 721.03 | 727.44 | 717.80 | 722.68 | 727,913 | +5.25(+0.73%) |
Mar 31, 2022 | 735.71 | 736.50 | 717.43 | 717.43 | 992,525 | -12.38(-1.70%) |
Mar 30, 2022 | 729.06 | 735.18 | 725.92 | 729.82 | 843,404 | +3.87(+0.53%) |
Mar 29, 2022 | 718.95 | 729.25 | 715.55 | 725.95 | 846,890 | +21.93(+3.12%) |
Mar 28, 2022 | 698.97 | 706.31 | 694.74 | 704.02 | 478,195 | +8.30(+1.19%) |
Mar 25, 2022 | 694.71 | 698.46 | 690.35 | 695.72 | 447,279 | +2.59(+0.37%) |
Mar 24, 2022 | 694.78 | 697.93 | 689.42 | 693.13 | 493,148 | +1.71(+0.25%) |
Mar 23, 2022 | 701.16 | 701.16 | 685.04 | 691.42 | 810,883 | -9.77(-1.39%) |
Mar 22, 2022 | 694.97 | 703.31 | 692.29 | 701.19 | 604,035 | +12.24(+1.78%) |
Mar 21, 2022 | 694.63 | 698.48 | 683.41 | 688.95 | 627,632 | -4.47(-0.64%) |
Mar 18, 2022 | 697.04 | 697.04 | 684.77 | 693.42 | 1,307,187 | -2.20(-0.32%) |
Mar 17, 2022 | 676.96 | 697.58 | 676.96 | 695.62 | 580,365 | +9.22(+1.34%) |
Mar 16, 2022 | 678.56 | 687.20 | 667.98 | 686.40 | 1,237,988 | +22.01(+3.31%) |
Mar 15, 2022 | 659.61 | 671.27 | 657.53 | 664.39 | 681,194 | +9.52(+1.45%) |
Mar 14, 2022 | 653.33 | 666.94 | 651.89 | 654.87 | 808,136 | +9.85(+1.53%) |
Mar 11, 2022 | 657.54 | 661.87 | 644.23 | 645.02 | 867,736 | -9.54(-1.46%) |
Mar 10, 2022 | 639.86 | 662.65 | 639.71 | 654.56 | 1,073,454 | +3.71(+0.57%) |
Mar 09, 2022 | 644.94 | 659.42 | 638.41 | 650.85 | 1,525,471 | +28.52(+4.58%) |
Mar 08, 2022 | 633.72 | 636.82 | 619.78 | 622.33 | 1,257,199 | -13.33(-2.10%) |
Mar 07, 2022 | 653.43 | 658.83 | 633.57 | 635.66 | 1,229,598 | -18.33(-2.80%) |
Mar 04, 2022 | 677.84 | 681.04 | 652.97 | 653.99 | 2,302,041 | -34.02(-4.95%) |
Mar 03, 2022 | 696.65 | 701.80 | 680.42 | 688.01 | 744,015 | -0.31(-0.04%) |
Mar 02, 2022 | 671.50 | 695.56 | 669.65 | 688.32 | 1,016,741 | +21.66(+3.25%) |