Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 565.91 | 570.22 | 557.64 | 567.75 | 583,676 | -6.47(-1.13%) |
May 27, 2022 | 565.12 | 575.99 | 564.06 | 574.22 | 380,832 | +11.74(+2.09%) |
May 26, 2022 | 560.37 | 569.44 | 557.09 | 562.48 | 473,988 | +6.33(+1.14%) |
May 25, 2022 | 542.78 | 556.93 | 538.22 | 556.15 | 639,753 | +12.58(+2.31%) |
May 24, 2022 | 537.75 | 545.98 | 526.61 | 543.57 | 684,448 | +13.53(+2.55%) |
May 23, 2022 | 521.21 | 532.45 | 518.05 | 530.04 | 449,600 | +13.99(+2.71%) |
May 20, 2022 | 514.23 | 518.20 | 504.75 | 516.05 | 564,419 | +8.54(+1.68%) |
May 19, 2022 | 498.25 | 516.73 | 498.22 | 507.51 | 482,688 | +4.34(+0.86%) |
May 18, 2022 | 513.07 | 519.23 | 500.57 | 503.17 | 585,579 | -19.08(-3.65%) |
May 17, 2022 | 522.44 | 531.49 | 515.07 | 522.25 | 305,779 | +9.97(+1.95%) |
May 16, 2022 | 524.15 | 530.21 | 511.86 | 512.29 | 356,106 | -16.49(-3.12%) |
May 13, 2022 | 520.80 | 534.77 | 520.80 | 528.77 | 280,545 | +13.02(+2.52%) |
May 12, 2022 | 533.72 | 535.09 | 504.14 | 515.76 | 525,547 | -19.55(-3.65%) |
May 11, 2022 | 528.52 | 553.26 | 528.52 | 535.30 | 450,486 | +4.25(+0.80%) |
May 10, 2022 | 528.95 | 546.10 | 516.71 | 531.05 | 671,848 | +19.27(+3.77%) |
May 09, 2022 | 540.02 | 541.30 | 506.71 | 511.78 | 746,860 | -36.04(-6.58%) |
May 06, 2022 | 558.75 | 561.66 | 540.69 | 547.82 | 360,311 | -12.68(-2.26%) |
May 05, 2022 | 578.43 | 579.09 | 555.13 | 560.50 | 333,256 | -22.59(-3.87%) |
May 04, 2022 | 565.33 | 585.40 | 559.51 | 583.09 | 300,786 | +16.42(+2.90%) |
May 03, 2022 | 569.98 | 574.94 | 560.17 | 566.67 | 363,252 | +1.26(+0.22%) |
May 02, 2022 | 558.02 | 569.66 | 549.73 | 565.42 | 451,951 | +7.57(+1.36%) |
Apr 29, 2022 | 576.36 | 579.41 | 556.72 | 557.85 | 300,947 | -22.53(-3.88%) |
Apr 28, 2022 | 581.99 | 585.45 | 571.18 | 580.38 | 219,986 | +3.35(+0.58%) |
Apr 27, 2022 | 573.41 | 581.28 | 565.95 | 577.03 | 275,869 | +1.38(+0.24%) |
Apr 26, 2022 | 581.27 | 588.04 | 575.65 | 575.65 | 229,947 | -12.05(-2.05%) |
Apr 25, 2022 | 579.87 | 588.06 | 575.39 | 587.70 | 325,185 | +2.47(+0.42%) |
Apr 22, 2022 | 592.73 | 601.59 | 584.66 | 585.23 | 302,537 | -9.52(-1.60%) |
Apr 21, 2022 | 617.35 | 617.35 | 592.77 | 594.75 | 253,580 | -8.61(-1.43%) |
Apr 20, 2022 | 606.76 | 609.50 | 602.31 | 603.36 | 155,180 | -0.38(-0.06%) |
Apr 19, 2022 | 593.84 | 606.93 | 593.84 | 603.74 | 170,846 | +9.89(+1.67%) |
Apr 18, 2022 | 599.40 | 599.40 | 586.65 | 593.84 | 475,124 | -4.96(-0.83%) |
Apr 14, 2022 | 600.45 | 607.97 | 597.46 | 598.80 | 346,709 | +2.17(+0.36%) |
Apr 13, 2022 | 599.99 | 603.30 | 594.01 | 596.64 | 241,640 | -0.32(-0.05%) |
Apr 12, 2022 | 596.47 | 607.78 | 593.90 | 596.96 | 237,549 | +2.80(+0.47%) |
Apr 11, 2022 | 598.59 | 607.09 | 594.00 | 594.16 | 189,864 | -6.84(-1.14%) |
Apr 08, 2022 | 612.50 | 614.94 | 600.53 | 601.00 | 170,741 | -9.91(-1.62%) |
Apr 07, 2022 | 605.84 | 614.24 | 599.66 | 610.91 | 231,751 | +3.19(+0.52%) |
Apr 06, 2022 | 605.22 | 610.82 | 600.78 | 607.72 | 328,300 | -3.23(-0.53%) |
Apr 05, 2022 | 626.64 | 635.94 | 609.67 | 610.95 | 324,415 | -16.84(-2.68%) |
Apr 04, 2022 | 626.98 | 628.66 | 619.62 | 627.79 | 259,840 | +2.20(+0.35%) |
Apr 01, 2022 | 615.52 | 625.85 | 608.42 | 625.59 | 521,885 | +14.54(+2.38%) |
Mar 31, 2022 | 628.92 | 632.10 | 610.69 | 611.05 | 664,961 | -19.48(-3.09%) |
Mar 30, 2022 | 640.56 | 642.17 | 626.46 | 630.53 | 368,741 | -11.24(-1.75%) |
Mar 29, 2022 | 635.26 | 642.16 | 627.67 | 641.77 | 294,236 | +14.70(+2.34%) |
Mar 28, 2022 | 632.34 | 634.54 | 618.91 | 627.07 | 233,643 | -6.48(-1.02%) |
Mar 25, 2022 | 635.33 | 642.08 | 630.20 | 633.55 | 205,513 | -0.16(-0.03%) |
Mar 24, 2022 | 622.26 | 634.10 | 621.20 | 633.71 | 246,556 | +13.94(+2.25%) |
Mar 23, 2022 | 624.28 | 632.28 | 618.68 | 619.77 | 178,440 | -10.17(-1.61%) |
Mar 22, 2022 | 617.40 | 632.56 | 615.31 | 629.94 | 327,211 | +15.37(+2.50%) |
Mar 21, 2022 | 612.70 | 617.73 | 606.89 | 614.57 | 281,609 | -5.69(-0.92%) |
Mar 18, 2022 | 630.20 | 630.20 | 615.68 | 620.26 | 655,587 | -1.56(-0.25%) |
Mar 17, 2022 | 609.61 | 622.26 | 609.61 | 621.82 | 306,195 | +6.58(+1.07%) |
Mar 16, 2022 | 611.14 | 626.62 | 600.36 | 615.24 | 382,598 | +9.35(+1.54%) |
Mar 15, 2022 | 589.49 | 608.42 | 585.57 | 605.88 | 363,545 | +25.88(+4.46%) |
Mar 14, 2022 | 586.47 | 593.13 | 575.72 | 580.00 | 543,930 | -5.22(-0.89%) |
Mar 11, 2022 | 598.86 | 606.72 | 584.54 | 585.21 | 311,936 | -9.09(-1.53%) |
Mar 10, 2022 | 581.78 | 607.24 | 581.78 | 594.30 | 336,090 | -0.23(-0.04%) |
Mar 09, 2022 | 577.04 | 599.30 | 573.60 | 594.54 | 433,491 | +34.79(+6.22%) |
Mar 08, 2022 | 556.57 | 571.60 | 550.36 | 559.74 | 625,497 | +4.56(+0.82%) |
Mar 07, 2022 | 597.55 | 597.55 | 555.16 | 555.18 | 676,838 | -38.54(-6.49%) |
Mar 04, 2022 | 608.72 | 608.72 | 585.73 | 593.72 | 544,619 | -20.10(-3.27%) |
Mar 03, 2022 | 635.90 | 635.90 | 612.39 | 613.82 | 377,732 | -19.71(-3.11%) |
Mar 02, 2022 | 618.57 | 639.08 | 615.72 | 633.53 | 526,291 | +19.39(+3.16%) |