Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 380.23 | 380.23 | 373.07 | 374.13 | 473,815 | -6.11(-1.61%) |
May 27, 2022 | 372.93 | 380.24 | 372.93 | 380.24 | 215,778 | +9.85(+2.66%) |
May 26, 2022 | 365.50 | 371.34 | 364.88 | 370.39 | 159,505 | +8.03(+2.22%) |
May 25, 2022 | 360.21 | 365.60 | 359.79 | 362.36 | 213,453 | -0.16(-0.04%) |
May 24, 2022 | 361.26 | 364.14 | 356.16 | 362.52 | 195,128 | -1.40(-0.38%) |
May 23, 2022 | 358.86 | 365.39 | 355.03 | 363.92 | 283,271 | +7.49(+2.10%) |
May 20, 2022 | 354.99 | 357.16 | 349.51 | 356.43 | 656,271 | +4.06(+1.15%) |
May 19, 2022 | 345.51 | 354.60 | 345.51 | 352.37 | 376,812 | +4.22(+1.21%) |
May 18, 2022 | 362.14 | 362.14 | 346.86 | 348.15 | 201,269 | -17.66(-4.83%) |
May 17, 2022 | 367.86 | 368.76 | 363.04 | 365.80 | 212,972 | +1.67(+0.46%) |
May 16, 2022 | 362.60 | 364.84 | 356.06 | 364.13 | 368,429 | +0.63(+0.17%) |
May 13, 2022 | 361.45 | 368.62 | 361.40 | 363.51 | 266,369 | +5.27(+1.47%) |
May 12, 2022 | 356.26 | 361.32 | 352.32 | 358.24 | 252,181 | +0.62(+0.17%) |
May 11, 2022 | 357.06 | 365.79 | 357.04 | 357.62 | 264,028 | -1.30(-0.36%) |
May 10, 2022 | 360.62 | 362.80 | 353.20 | 358.92 | 279,566 | +3.21(+0.90%) |
May 09, 2022 | 365.71 | 366.54 | 354.81 | 355.71 | 272,832 | -14.01(-3.79%) |
May 06, 2022 | 371.08 | 371.34 | 365.55 | 369.72 | 183,806 | -4.38(-1.17%) |
May 05, 2022 | 389.35 | 391.54 | 370.91 | 374.10 | 273,568 | -16.33(-4.18%) |
May 04, 2022 | 390.53 | 392.63 | 376.21 | 390.43 | 303,058 | +0.14(+0.04%) |
May 03, 2022 | 388.05 | 392.24 | 385.66 | 390.29 | 280,886 | +4.30(+1.11%) |
May 02, 2022 | 395.34 | 395.56 | 378.83 | 385.99 | 339,132 | -8.49(-2.15%) |
Apr 29, 2022 | 406.94 | 407.95 | 393.84 | 394.48 | 277,827 | -15.53(-3.79%) |
Apr 28, 2022 | 410.22 | 413.18 | 403.76 | 410.00 | 231,757 | +2.79(+0.68%) |
Apr 27, 2022 | 408.68 | 417.01 | 407.06 | 407.22 | 237,307 | -0.34(-0.08%) |
Apr 26, 2022 | 417.87 | 420.45 | 407.11 | 407.56 | 259,320 | -11.90(-2.84%) |
Apr 25, 2022 | 415.99 | 419.67 | 407.98 | 419.46 | 253,679 | +1.77(+0.42%) |
Apr 22, 2022 | 427.93 | 429.26 | 417.52 | 417.69 | 309,988 | -10.93(-2.55%) |
Apr 21, 2022 | 434.62 | 435.80 | 427.22 | 428.62 | 260,499 | -4.88(-1.13%) |
Apr 20, 2022 | 427.19 | 434.59 | 426.13 | 433.50 | 318,750 | +8.71(+2.05%) |
Apr 19, 2022 | 412.72 | 424.85 | 412.72 | 424.79 | 251,191 | +11.99(+2.90%) |
Apr 18, 2022 | 410.81 | 415.43 | 410.40 | 412.80 | 271,889 | +1.62(+0.39%) |
Apr 14, 2022 | 416.30 | 420.56 | 410.64 | 411.18 | 187,449 | -6.65(-1.59%) |
Apr 13, 2022 | 415.88 | 418.95 | 410.62 | 417.82 | 230,804 | +1.73(+0.42%) |
Apr 12, 2022 | 422.76 | 428.69 | 414.75 | 416.10 | 262,581 | -6.39(-1.51%) |
Apr 11, 2022 | 429.38 | 431.47 | 420.73 | 422.49 | 164,555 | -9.46(-2.19%) |
Apr 08, 2022 | 434.63 | 435.84 | 427.89 | 431.95 | 392,840 | -2.69(-0.62%) |
Apr 07, 2022 | 431.68 | 437.26 | 430.58 | 434.64 | 351,308 | +1.90(+0.44%) |
Apr 06, 2022 | 430.17 | 438.57 | 429.95 | 432.74 | 334,982 | +1.80(+0.42%) |
Apr 05, 2022 | 421.22 | 432.43 | 416.08 | 430.94 | 427,956 | +7.45(+1.76%) |
Apr 04, 2022 | 419.53 | 425.85 | 419.53 | 423.50 | 391,384 | +3.96(+0.94%) |
Apr 01, 2022 | 425.65 | 425.65 | 415.15 | 419.54 | 374,811 | -4.92(-1.16%) |
Mar 31, 2022 | 431.80 | 433.97 | 423.62 | 424.45 | 299,535 | -5.62(-1.31%) |
Mar 30, 2022 | 425.52 | 434.08 | 423.88 | 430.07 | 281,519 | +2.49(+0.58%) |
Mar 29, 2022 | 424.61 | 435.79 | 424.60 | 427.58 | 361,505 | +5.88(+1.39%) |
Mar 28, 2022 | 405.70 | 422.52 | 405.18 | 421.71 | 420,576 | +16.78(+4.14%) |
Mar 25, 2022 | 411.37 | 411.60 | 401.51 | 404.93 | 412,269 | -5.09(-1.24%) |
Mar 24, 2022 | 422.58 | 429.68 | 407.84 | 410.02 | 541,374 | -7.33(-1.76%) |
Mar 23, 2022 | 426.77 | 426.77 | 415.99 | 417.36 | 456,637 | -8.72(-2.05%) |
Mar 22, 2022 | 426.76 | 429.26 | 424.22 | 426.08 | 344,508 | -1.67(-0.39%) |
Mar 21, 2022 | 429.90 | 433.01 | 421.76 | 427.75 | 298,963 | -1.59(-0.37%) |
Mar 18, 2022 | 418.55 | 430.15 | 418.48 | 429.34 | 450,965 | +11.74(+2.81%) |
Mar 17, 2022 | 410.44 | 418.04 | 408.53 | 417.60 | 236,255 | +7.71(+1.88%) |
Mar 16, 2022 | 410.53 | 414.86 | 401.40 | 409.89 | 323,069 | +2.77(+0.68%) |
Mar 15, 2022 | 402.36 | 408.96 | 399.44 | 407.12 | 247,205 | +7.97(+2.00%) |
Mar 14, 2022 | 403.43 | 404.91 | 396.05 | 399.15 | 197,413 | +0.47(+0.12%) |
Mar 11, 2022 | 399.79 | 402.53 | 397.23 | 398.68 | 208,995 | +0.77(+0.19%) |
Mar 10, 2022 | 402.91 | 405.57 | 393.92 | 397.91 | 237,083 | -7.78(-1.92%) |
Mar 09, 2022 | 403.66 | 408.40 | 398.46 | 405.69 | 269,088 | +7.62(+1.91%) |
Mar 08, 2022 | 403.50 | 406.89 | 394.10 | 398.08 | 286,837 | -5.54(-1.37%) |
Mar 07, 2022 | 406.51 | 411.10 | 402.38 | 403.62 | 460,581 | -0.20(-0.05%) |
Mar 04, 2022 | 400.83 | 406.93 | 397.46 | 403.82 | 488,857 | +1.37(+0.34%) |
Mar 03, 2022 | 411.21 | 413.21 | 401.90 | 402.46 | 305,815 | -6.21(-1.52%) |
Mar 02, 2022 | 407.27 | 412.30 | 403.82 | 408.66 | 291,448 | +6.00(+1.49%) |