Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 449.75 | 450.63 | 444.51 | 447.37 | 1,870,532 | -4.50(-1.00%) |
May 27, 2022 | 443.68 | 451.94 | 443.44 | 451.87 | 991,296 | +10.21(+2.31%) |
May 26, 2022 | 434.42 | 443.55 | 434.37 | 441.66 | 763,032 | +10.06(+2.33%) |
May 25, 2022 | 422.02 | 433.55 | 421.75 | 431.60 | 858,266 | +8.12(+1.92%) |
May 24, 2022 | 424.98 | 426.23 | 416.01 | 423.47 | 996,816 | -5.28(-1.23%) |
May 23, 2022 | 428.19 | 430.72 | 422.89 | 428.75 | 960,680 | +4.64(+1.09%) |
May 20, 2022 | 429.83 | 430.22 | 414.43 | 424.12 | 1,054,705 | -1.23(-0.29%) |
May 19, 2022 | 421.92 | 430.67 | 421.92 | 425.34 | 1,039,190 | -0.51(-0.12%) |
May 18, 2022 | 437.77 | 437.97 | 424.25 | 425.85 | 1,032,057 | -16.42(-3.71%) |
May 17, 2022 | 436.81 | 442.80 | 433.83 | 442.27 | 1,463,322 | +12.51(+2.91%) |
May 16, 2022 | 430.63 | 433.28 | 426.42 | 429.76 | 762,563 | -2.48(-0.57%) |
May 13, 2022 | 426.09 | 434.98 | 426.07 | 432.25 | 891,584 | +11.07(+2.63%) |
May 12, 2022 | 414.98 | 424.12 | 413.31 | 421.18 | 1,454,665 | +4.00(+0.96%) |
May 11, 2022 | 424.90 | 432.91 | 416.65 | 417.19 | 1,515,685 | -7.34(-1.73%) |
May 10, 2022 | 430.87 | 433.36 | 416.96 | 424.52 | 1,651,946 | -1.40(-0.33%) |
May 09, 2022 | 434.51 | 436.69 | 424.07 | 425.93 | 1,628,881 | -14.73(-3.34%) |
May 06, 2022 | 443.83 | 445.41 | 434.84 | 440.66 | 1,943,423 | -5.96(-1.33%) |
May 05, 2022 | 459.51 | 459.51 | 442.15 | 446.62 | 1,405,850 | -17.22(-3.71%) |
May 04, 2022 | 452.06 | 464.16 | 446.92 | 463.84 | 1,323,467 | +12.72(+2.82%) |
May 03, 2022 | 446.79 | 453.35 | 445.69 | 451.12 | 1,250,126 | +4.30(+0.96%) |
May 02, 2022 | 444.03 | 449.21 | 436.95 | 446.82 | 2,033,433 | +2.77(+0.62%) |
Apr 29, 2022 | 454.85 | 458.98 | 443.37 | 444.06 | 1,738,670 | -12.59(-2.76%) |
Apr 28, 2022 | 452.54 | 458.27 | 444.40 | 456.64 | 1,333,553 | +8.51(+1.90%) |
Apr 27, 2022 | 447.93 | 453.40 | 445.39 | 448.13 | 2,599,123 | +0.54(+0.12%) |
Apr 26, 2022 | 457.88 | 458.46 | 447.55 | 447.59 | 2,096,416 | -13.70(-2.97%) |
Apr 25, 2022 | 454.58 | 461.59 | 449.14 | 461.29 | 1,803,400 | +2.73(+0.59%) |
Apr 22, 2022 | 468.81 | 469.23 | 458.34 | 458.56 | 1,506,217 | -12.67(-2.69%) |
Apr 21, 2022 | 484.15 | 484.93 | 469.88 | 471.23 | 1,249,207 | -8.69(-1.81%) |
Apr 20, 2022 | 479.34 | 482.70 | 478.19 | 479.92 | 1,045,612 | +3.64(+0.76%) |
Apr 19, 2022 | 466.36 | 476.94 | 466.07 | 476.27 | 921,111 | +10.54(+2.26%) |
Apr 18, 2022 | 465.84 | 468.18 | 463.58 | 465.73 | 1,174,382 | -0.91(-0.19%) |
Apr 14, 2022 | 470.13 | 472.93 | 466.57 | 466.64 | 1,488,892 | -2.76(-0.59%) |
Apr 13, 2022 | 462.66 | 470.03 | 462.66 | 469.39 | 1,061,624 | +7.51(+1.63%) |
Apr 12, 2022 | 466.14 | 471.19 | 460.64 | 461.88 | 1,439,478 | -0.63(-0.14%) |
Apr 11, 2022 | 462.47 | 468.66 | 462.26 | 462.52 | 888,020 | -2.19(-0.47%) |
Apr 08, 2022 | 464.71 | 469.00 | 462.47 | 464.71 | 821,121 | +0.03(+0.01%) |
Apr 07, 2022 | 465.29 | 467.19 | 458.77 | 464.68 | 1,139,536 | -1.17(-0.25%) |
Apr 06, 2022 | 467.52 | 468.50 | 462.98 | 465.85 | 819,126 | -5.51(-1.17%) |
Apr 05, 2022 | 479.05 | 482.25 | 470.25 | 471.36 | 1,128,796 | -8.77(-1.83%) |
Apr 04, 2022 | 481.11 | 481.62 | 477.78 | 480.13 | 1,097,963 | -0.88(-0.18%) |
Apr 01, 2022 | 480.65 | 483.39 | 476.93 | 481.01 | 1,236,139 | +3.22(+0.67%) |
Mar 31, 2022 | 484.23 | 486.95 | 477.68 | 477.78 | 1,317,998 | -7.15(-1.47%) |
Mar 30, 2022 | 491.30 | 491.36 | 482.69 | 484.93 | 1,523,659 | -7.53(-1.53%) |
Mar 29, 2022 | 486.42 | 493.61 | 486.17 | 492.46 | 1,801,689 | +10.30(+2.14%) |
Mar 28, 2022 | 480.09 | 482.25 | 475.94 | 482.17 | 1,399,751 | +0.73(+0.15%) |
Mar 25, 2022 | 479.07 | 481.60 | 476.58 | 481.44 | 1,557,999 | +3.39(+0.71%) |
Mar 24, 2022 | 473.96 | 478.10 | 472.11 | 478.05 | 528,170 | +5.46(+1.15%) |
Mar 23, 2022 | 479.66 | 479.81 | 472.42 | 472.59 | 1,625,965 | -8.95(-1.86%) |
Mar 22, 2022 | 480.34 | 485.19 | 479.55 | 481.54 | 1,182,773 | +2.97(+0.62%) |
Mar 21, 2022 | 480.69 | 483.77 | 475.32 | 478.57 | 1,037,191 | -1.29(-0.27%) |
Mar 18, 2022 | 473.73 | 480.89 | 472.67 | 479.86 | 1,575,429 | +3.47(+0.73%) |
Mar 17, 2022 | 469.03 | 476.46 | 468.78 | 476.39 | 1,024,831 | +4.59(+0.97%) |
Mar 16, 2022 | 463.59 | 471.80 | 460.02 | 471.80 | 1,628,193 | +13.04(+2.84%) |
Mar 15, 2022 | 453.67 | 459.14 | 452.79 | 458.76 | 985,276 | +6.77(+1.50%) |
Mar 14, 2022 | 457.17 | 459.80 | 449.80 | 451.98 | 910,084 | -3.79(-0.83%) |
Mar 11, 2022 | 462.61 | 465.22 | 455.61 | 455.77 | 2,281,034 | -4.79(-1.04%) |
Mar 10, 2022 | 455.24 | 461.28 | 453.85 | 460.56 | 1,077,244 | +0.08(+0.02%) |
Mar 09, 2022 | 455.82 | 462.80 | 455.20 | 460.49 | 1,530,621 | +12.74(+2.85%) |
Mar 08, 2022 | 447.19 | 458.25 | 443.99 | 447.75 | 1,869,119 | +1.42(+0.32%) |
Mar 07, 2022 | 463.28 | 463.30 | 446.09 | 446.33 | 1,257,587 | -17.44(-3.76%) |
Mar 04, 2022 | 466.64 | 467.45 | 459.19 | 463.77 | 1,193,283 | -7.25(-1.54%) |
Mar 03, 2022 | 476.87 | 477.37 | 467.61 | 471.02 | 1,204,561 | -4.03(-0.85%) |
Mar 02, 2022 | 465.31 | 477.04 | 465.30 | 475.06 | 2,511,193 | +12.27(+2.65%) |