Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 453.51 | 456.15 | 444.62 | 455.45 | 1,808,432 | -2.71(-0.59%) |
May 27, 2022 | 453.68 | 458.45 | 450.21 | 458.17 | 663,758 | +4.92(+1.09%) |
May 26, 2022 | 456.44 | 462.03 | 452.47 | 453.25 | 784,216 | -0.18(-0.04%) |
May 25, 2022 | 456.84 | 460.03 | 452.98 | 453.43 | 612,957 | -3.37(-0.74%) |
May 24, 2022 | 441.75 | 458.10 | 441.75 | 456.80 | 818,904 | +13.89(+3.14%) |
May 23, 2022 | 433.10 | 444.36 | 432.76 | 442.91 | 579,117 | +13.03(+3.03%) |
May 20, 2022 | 436.52 | 437.20 | 424.24 | 429.88 | 655,859 | -5.01(-1.15%) |
May 19, 2022 | 435.74 | 439.63 | 425.87 | 434.89 | 782,404 | -6.18(-1.40%) |
May 18, 2022 | 445.29 | 448.25 | 437.57 | 441.07 | 781,676 | -4.28(-0.96%) |
May 17, 2022 | 444.66 | 448.18 | 439.71 | 445.34 | 599,110 | +1.16(+0.26%) |
May 16, 2022 | 439.90 | 447.32 | 439.20 | 444.18 | 604,973 | +5.09(+1.16%) |
May 13, 2022 | 438.02 | 440.66 | 433.76 | 439.09 | 594,944 | +1.99(+0.45%) |
May 12, 2022 | 434.52 | 437.23 | 429.26 | 437.10 | 971,533 | +4.17(+0.96%) |
May 11, 2022 | 436.03 | 444.46 | 431.56 | 432.93 | 830,399 | -3.38(-0.78%) |
May 10, 2022 | 438.72 | 442.50 | 433.57 | 436.31 | 952,887 | -3.89(-0.88%) |
May 09, 2022 | 451.82 | 452.75 | 438.62 | 440.20 | 908,525 | -14.27(-3.14%) |
May 06, 2022 | 450.29 | 455.21 | 443.79 | 454.48 | 954,405 | +1.98(+0.44%) |
May 05, 2022 | 449.18 | 455.95 | 443.27 | 452.50 | 1,608,558 | +3.97(+0.88%) |
May 04, 2022 | 439.81 | 449.92 | 436.61 | 448.53 | 817,012 | +10.98(+2.51%) |
May 03, 2022 | 430.96 | 439.47 | 426.35 | 437.56 | 1,109,710 | +12.25(+2.88%) |
May 02, 2022 | 423.86 | 431.14 | 418.81 | 425.31 | 783,700 | -0.76(-0.18%) |
Apr 29, 2022 | 434.03 | 435.70 | 424.74 | 426.06 | 978,268 | -5.60(-1.30%) |
Apr 28, 2022 | 423.74 | 436.13 | 419.27 | 431.66 | 1,147,546 | +5.24(+1.23%) |
Apr 27, 2022 | 430.70 | 437.01 | 426.42 | 426.42 | 864,627 | -2.66(-0.62%) |
Apr 26, 2022 | 431.19 | 438.75 | 427.05 | 429.08 | 632,336 | -1.46(-0.34%) |
Apr 25, 2022 | 430.52 | 431.49 | 420.98 | 430.55 | 627,238 | -3.28(-0.76%) |
Apr 22, 2022 | 430.27 | 442.80 | 430.20 | 433.82 | 749,910 | +3.83(+0.89%) |
Apr 21, 2022 | 450.55 | 451.40 | 429.58 | 429.99 | 977,209 | -19.34(-4.31%) |
Apr 20, 2022 | 451.77 | 454.89 | 448.44 | 449.34 | 622,408 | -0.98(-0.22%) |
Apr 19, 2022 | 451.57 | 459.47 | 449.42 | 450.32 | 559,487 | -1.14(-0.25%) |
Apr 18, 2022 | 453.02 | 459.00 | 448.05 | 451.45 | 587,149 | -1.57(-0.35%) |
Apr 14, 2022 | 454.26 | 455.98 | 449.27 | 453.02 | 1,155,402 | +2.60(+0.58%) |
Apr 13, 2022 | 453.80 | 455.80 | 446.36 | 450.42 | 580,647 | +1.20(+0.27%) |
Apr 12, 2022 | 449.25 | 452.52 | 445.38 | 449.22 | 652,326 | +1.11(+0.25%) |
Apr 11, 2022 | 452.23 | 456.66 | 447.69 | 448.12 | 896,284 | -1.47(-0.33%) |
Apr 08, 2022 | 458.41 | 462.78 | 445.40 | 449.59 | 937,962 | -6.89(-1.51%) |
Apr 07, 2022 | 446.04 | 458.30 | 445.10 | 456.48 | 785,476 | +9.03(+2.02%) |
Apr 06, 2022 | 441.19 | 452.26 | 441.08 | 447.46 | 831,237 | +7.22(+1.64%) |
Apr 05, 2022 | 436.82 | 449.43 | 436.82 | 440.23 | 594,258 | +1.67(+0.38%) |
Apr 04, 2022 | 441.61 | 442.69 | 430.88 | 438.56 | 735,579 | -2.42(-0.55%) |
Apr 01, 2022 | 433.03 | 441.06 | 430.58 | 440.99 | 721,120 | +7.34(+1.69%) |
Mar 31, 2022 | 436.31 | 444.03 | 433.14 | 433.65 | 668,282 | -5.92(-1.35%) |
Mar 30, 2022 | 435.85 | 442.64 | 434.88 | 439.57 | 643,563 | +6.81(+1.57%) |
Mar 29, 2022 | 421.50 | 436.94 | 418.29 | 432.77 | 921,775 | -0.47(-0.11%) |
Mar 28, 2022 | 440.09 | 441.97 | 431.11 | 433.24 | 681,909 | -11.04(-2.48%) |
Mar 25, 2022 | 439.60 | 446.46 | 439.60 | 444.28 | 495,544 | +3.50(+0.79%) |
Mar 24, 2022 | 433.43 | 441.33 | 432.54 | 440.77 | 685,371 | +7.42(+1.71%) |
Mar 23, 2022 | 434.40 | 438.28 | 429.09 | 433.36 | 605,517 | +0.60(+0.14%) |
Mar 22, 2022 | 433.54 | 434.40 | 425.23 | 432.76 | 767,045 | -0.29(-0.07%) |
Mar 21, 2022 | 422.03 | 434.67 | 419.00 | 433.05 | 1,333,623 | +18.08(+4.36%) |
Mar 18, 2022 | 415.05 | 420.26 | 411.47 | 414.96 | 1,883,226 | -0.82(-0.20%) |
Mar 17, 2022 | 417.96 | 421.79 | 411.73 | 415.79 | 1,009,055 | +4.24(+1.03%) |
Mar 16, 2022 | 417.36 | 429.66 | 403.60 | 411.55 | 1,936,888 | -22.68(-5.22%) |
Mar 15, 2022 | 430.08 | 434.76 | 423.61 | 434.23 | 853,374 | +6.21(+1.45%) |
Mar 14, 2022 | 425.97 | 429.22 | 418.14 | 428.02 | 942,258 | +4.96(+1.17%) |
Mar 11, 2022 | 434.09 | 436.21 | 422.47 | 423.06 | 1,212,729 | -8.06(-1.87%) |
Mar 10, 2022 | 436.82 | 428.43 | 431.12 | 1,488,017 | -5.15(-1.18%) | |
Mar 09, 2022 | 428.12 | 442.98 | 424.18 | 436.27 | 1,784,909 | +0.69(+0.16%) |
Mar 08, 2022 | 461.71 | 463.29 | 434.60 | 435.58 | 2,524,610 | -27.87(-6.01%) |
Mar 07, 2022 | 458.08 | 475.93 | 457.63 | 463.45 | 2,476,673 | +9.10(+2.00%) |
Mar 04, 2022 | 440.36 | 458.59 | 436.35 | 454.35 | 1,739,405 | +18.31(+4.20%) |
Mar 03, 2022 | 438.67 | 441.28 | 427.98 | 436.04 | 1,470,788 | -3.59(-0.82%) |
Mar 02, 2022 | 438.06 | 443.65 | 422.83 | 439.63 | 1,840,306 | -2.63(-0.59%) |