Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 594.44 | 603.74 | 592.59 | 600.06 | 21,129 | +1.45(+0.24%) |
May 27, 2022 | 592.48 | 600.03 | 592.48 | 598.61 | 13,961 | +14.39(+2.46%) |
May 26, 2022 | 583.41 | 590.77 | 583.41 | 584.22 | 16,041 | +6.51(+1.13%) |
May 25, 2022 | 572.85 | 584.90 | 572.85 | 577.71 | 23,482 | -0.24(-0.04%) |
May 24, 2022 | 574.21 | 584.64 | 564.32 | 577.95 | 36,021 | -1.78(-0.31%) |
May 23, 2022 | 593.08 | 594.64 | 578.79 | 579.74 | 19,523 | -7.92(-1.35%) |
May 20, 2022 | 596.17 | 597.30 | 580.46 | 587.65 | 66,083 | -4.76(-0.80%) |
May 19, 2022 | 594.42 | 600.00 | 584.38 | 592.41 | 20,780 | -2.68(-0.45%) |
May 18, 2022 | 597.10 | 599.76 | 588.00 | 595.09 | 17,444 | -9.32(-1.54%) |
May 17, 2022 | 588.49 | 606.89 | 588.49 | 604.41 | 19,077 | +19.90(+3.40%) |
May 16, 2022 | 592.40 | 592.72 | 581.73 | 584.51 | 19,802 | -12.09(-2.03%) |
May 13, 2022 | 592.71 | 600.55 | 592.71 | 596.60 | 18,858 | +10.51(+1.79%) |
May 12, 2022 | 585.03 | 586.56 | 574.44 | 586.09 | 20,382 | +0.28(+0.05%) |
May 11, 2022 | 597.10 | 599.58 | 581.62 | 585.80 | 15,967 | -8.67(-1.46%) |
May 10, 2022 | 592.99 | 598.10 | 583.40 | 594.48 | 24,945 | +8.06(+1.37%) |
May 09, 2022 | 572.19 | 586.42 | 572.19 | 586.42 | 17,749 | +8.09(+1.40%) |
May 06, 2022 | 585.95 | 586.92 | 573.31 | 578.33 | 16,175 | -13.88(-2.34%) |
May 05, 2022 | 592.43 | 593.67 | 585.18 | 592.21 | 21,246 | -2.69(-0.45%) |
May 04, 2022 | 574.51 | 594.90 | 568.42 | 594.90 | 23,602 | +23.25(+4.07%) |
May 03, 2022 | 576.24 | 581.60 | 571.38 | 571.65 | 29,253 | -7.41(-1.28%) |
May 02, 2022 | 578.46 | 582.12 | 571.36 | 579.06 | 21,763 | -0.78(-0.14%) |
Apr 29, 2022 | 594.16 | 595.04 | 578.71 | 579.84 | 19,346 | -13.62(-2.29%) |
Apr 28, 2022 | 592.98 | 599.08 | 583.41 | 593.46 | 17,134 | +6.29(+1.07%) |
Apr 27, 2022 | 582.44 | 592.34 | 578.03 | 587.16 | 16,181 | +5.65(+0.97%) |
Apr 26, 2022 | 596.71 | 596.71 | 581.52 | 581.52 | 18,549 | -20.02(-3.33%) |
Apr 25, 2022 | 597.10 | 604.37 | 592.16 | 601.53 | 19,032 | -3.02(-0.50%) |
Apr 22, 2022 | 611.76 | 613.74 | 604.56 | 604.56 | 12,243 | -9.18(-1.50%) |
Apr 21, 2022 | 621.83 | 621.83 | 609.22 | 613.74 | 13,959 | -6.01(-0.97%) |
Apr 20, 2022 | 616.68 | 621.82 | 615.26 | 619.75 | 11,393 | +8.11(+1.33%) |
Apr 19, 2022 | 609.24 | 614.56 | 609.24 | 611.64 | 16,269 | +8.83(+1.46%) |
Apr 18, 2022 | 593.62 | 606.91 | 585.65 | 602.82 | 16,781 | +3.84(+0.64%) |
Apr 14, 2022 | 596.69 | 600.75 | 593.38 | 598.98 | 16,199 | +2.03(+0.34%) |
Apr 13, 2022 | 589.19 | 601.41 | 589.19 | 596.95 | 17,625 | +4.98(+0.84%) |
Apr 12, 2022 | 597.89 | 600.09 | 589.91 | 591.97 | 14,676 | -0.30(-0.05%) |
Apr 11, 2022 | 595.78 | 598.40 | 590.47 | 592.27 | 19,107 | -3.17(-0.53%) |
Apr 08, 2022 | 586.72 | 596.95 | 585.01 | 595.45 | 21,035 | +8.43(+1.44%) |
Apr 07, 2022 | 585.49 | 588.84 | 580.35 | 587.02 | 19,867 | -4.33(-0.73%) |
Apr 06, 2022 | 590.85 | 599.09 | 587.93 | 591.34 | 15,521 | +3.14(+0.53%) |
Apr 05, 2022 | 592.66 | 596.55 | 587.29 | 588.20 | 19,352 | -3.61(-0.61%) |
Apr 04, 2022 | 596.67 | 596.67 | 590.98 | 591.81 | 21,562 | -13.27(-2.19%) |
Apr 01, 2022 | 596.94 | 605.96 | 593.26 | 605.08 | 14,521 | +8.07(+1.35%) |
Mar 31, 2022 | 596.94 | 603.17 | 594.31 | 597.01 | 23,159 | +0.02(+0.00%) |
Mar 30, 2022 | 591.67 | 600.17 | 591.36 | 596.99 | 17,986 | +2.00(+0.34%) |
Mar 29, 2022 | 600.30 | 603.35 | 593.66 | 594.99 | 14,822 | +0.91(+0.15%) |
Mar 28, 2022 | 594.23 | 594.23 | 588.41 | 594.08 | 10,107 | -3.42(-0.57%) |
Mar 25, 2022 | 592.44 | 598.44 | 583.09 | 597.50 | 16,711 | +6.04(+1.02%) |
Mar 24, 2022 | 579.71 | 591.45 | 575.81 | 591.45 | 16,028 | +14.57(+2.53%) |
Mar 23, 2022 | 588.33 | 588.33 | 574.65 | 576.88 | 12,374 | -9.18(-1.57%) |
Mar 22, 2022 | 586.68 | 592.45 | 586.06 | 586.06 | 15,306 | -0.51(-0.09%) |
Mar 21, 2022 | 585.81 | 588.84 | 583.55 | 586.57 | 17,987 | -4.01(-0.68%) |
Mar 18, 2022 | 581.32 | 590.58 | 580.34 | 590.58 | 43,749 | +7.31(+1.25%) |
Mar 17, 2022 | 582.24 | 583.33 | 573.58 | 583.27 | 14,802 | -0.49(-0.08%) |
Mar 16, 2022 | 576.64 | 584.54 | 570.39 | 583.76 | 20,107 | +8.65(+1.50%) |
Mar 15, 2022 | 574.47 | 581.31 | 570.73 | 575.11 | 14,031 | +4.76(+0.84%) |
Mar 14, 2022 | 573.36 | 581.59 | 563.84 | 570.34 | 16,770 | +1.69(+0.30%) |
Mar 11, 2022 | 570.38 | 572.90 | 567.92 | 568.65 | 12,138 | +2.67(+0.47%) |
Mar 10, 2022 | 565.91 | 567.44 | 562.08 | 565.98 | 17,571 | -2.41(-0.42%) |
Mar 09, 2022 | 569.27 | 569.70 | 566.97 | 568.39 | 12,200 | +7.90(+1.41%) |
Mar 08, 2022 | 548.22 | 568.17 | 546.75 | 560.49 | 17,805 | +13.36(+2.44%) |
Mar 07, 2022 | 559.74 | 559.74 | 546.84 | 547.13 | 18,308 | -13.69(-2.44%) |
Mar 04, 2022 | 565.60 | 565.60 | 555.54 | 560.82 | 22,043 | -9.68(-1.70%) |
Mar 03, 2022 | 576.79 | 579.30 | 565.06 | 570.50 | 20,040 | -8.49(-1.47%) |
Mar 02, 2022 | 572.55 | 587.08 | 572.55 | 578.98 | 15,876 | +4.04(+0.70%) |