Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 505.21 | 505.21 | 497.62 | 499.52 | 2,743 | +0.16(+0.03%) |
May 27, 2022 | 504.49 | 504.49 | 497.75 | 499.36 | 2,118 | -3.96(-0.79%) |
May 26, 2022 | 502.23 | 504.74 | 496.10 | 503.32 | 2,080 | +1.38(+0.27%) |
May 25, 2022 | 501.00 | 501.94 | 495.00 | 501.94 | 3,948 | +11.07(+2.26%) |
May 24, 2022 | 495.00 | 495.00 | 490.80 | 490.87 | 2,473 | +0.42(+0.09%) |
May 23, 2022 | 494.06 | 494.06 | 488.00 | 490.45 | 3,337 | +0.34(+0.07%) |
May 20, 2022 | 490.00 | 492.56 | 486.56 | 490.11 | 1,699 | +10.11(+2.11%) |
May 19, 2022 | 471.26 | 481.27 | 471.26 | 480.00 | 1,806 | +5.00(+1.05%) |
May 18, 2022 | 473.17 | 483.17 | 472.91 | 475.00 | 1,153 | -2.50(-0.52%) |
May 17, 2022 | 473.93 | 477.50 | 471.26 | 477.50 | 2,616 | +5.99(+1.27%) |
May 16, 2022 | 474.72 | 474.72 | 468.67 | 471.51 | 2,608 | -9.12(-1.90%) |
May 13, 2022 | 492.44 | 492.44 | 477.10 | 480.63 | 2,416 | -8.21(-1.68%) |
May 12, 2022 | 474.28 | 504.00 | 474.28 | 488.84 | 2,291 | +13.85(+2.92%) |
May 11, 2022 | 460.50 | 487.74 | 460.50 | 474.99 | 2,874 | -3.81(-0.80%) |
May 10, 2022 | 485.00 | 500.00 | 478.80 | 478.80 | 2,718 | -21.19(-4.24%) |
May 09, 2022 | 520.72 | 520.72 | 496.33 | 499.99 | 3,251 | -16.35(-3.17%) |
May 06, 2022 | 507.18 | 518.40 | 507.18 | 516.33 | 6,736 | +27.33(+5.59%) |
May 05, 2022 | 507.00 | 507.00 | 483.89 | 489.00 | 3,183 | -10.14(-2.03%) |
May 04, 2022 | 480.47 | 505.00 | 480.47 | 499.14 | 3,231 | +8.14(+1.66%) |
May 03, 2022 | 478.01 | 498.09 | 478.01 | 491.00 | 4,947 | +1.48(+0.30%) |
May 02, 2022 | 504.40 | 504.40 | 485.10 | 489.52 | 5,347 | +4.49(+0.93%) |
Apr 29, 2022 | 487.42 | 496.79 | 485.03 | 485.03 | 2,880 | -6.86(-1.39%) |
Apr 28, 2022 | 497.50 | 513.92 | 465.00 | 491.89 | 2,577 | +13.91(+2.91%) |
Apr 27, 2022 | 481.34 | 482.14 | 475.06 | 477.98 | 4,131 | -4.01(-0.83%) |
Apr 26, 2022 | 499.58 | 499.58 | 481.10 | 481.99 | 5,865 | -13.47(-2.72%) |
Apr 25, 2022 | 478.62 | 508.62 | 478.62 | 495.46 | 5,084 | -5.22(-1.04%) |
Apr 22, 2022 | 511.50 | 511.50 | 500.30 | 500.68 | 2,894 | -10.87(-2.12%) |
Apr 21, 2022 | 515.00 | 522.71 | 511.44 | 511.55 | 49,753 | -4.35(-0.84%) |
Apr 20, 2022 | 515.00 | 520.29 | 509.39 | 515.90 | 23,952 | +4.90(+0.96%) |
Apr 19, 2022 | 518.21 | 518.21 | 505.00 | 511.00 | 3,027 | -1.89(-0.37%) |
Apr 18, 2022 | 527.77 | 527.77 | 496.62 | 512.89 | 1,669 | -1.95(-0.38%) |
Apr 14, 2022 | 499.00 | 518.21 | 499.00 | 514.84 | 2,492 | +8.24(+1.63%) |
Apr 13, 2022 | 515.00 | 515.00 | 500.00 | 506.60 | 3,839 | +10.91(+2.20%) |
Apr 12, 2022 | 511.00 | 511.00 | 484.61 | 495.69 | 2,509 | -0.31(-0.06%) |
Apr 11, 2022 | 513.50 | 513.50 | 496.00 | 496.00 | 1,714 | -7.25(-1.44%) |
Apr 08, 2022 | 515.50 | 515.50 | 485.23 | 503.25 | 1,682 | -2.34(-0.46%) |
Apr 07, 2022 | 521.00 | 521.00 | 490.35 | 505.59 | 1,731 | -1.62(-0.32%) |
Apr 06, 2022 | 509.00 | 510.13 | 503.86 | 507.20 | 2,907 | -1.80(-0.35%) |
Apr 05, 2022 | 532.63 | 532.63 | 505.30 | 509.00 | 2,763 | -27.76(-5.17%) |
Apr 04, 2022 | 532.00 | 547.02 | 532.00 | 536.76 | 2,671 | -3.26(-0.60%) |
Apr 01, 2022 | 532.00 | 554.00 | 532.00 | 540.02 | 2,394 | -5.98(-1.09%) |
Mar 31, 2022 | 563.75 | 563.75 | 540.00 | 546.00 | 2,027 | +2.04(+0.38%) |
Mar 30, 2022 | 549.00 | 549.00 | 543.15 | 543.96 | 7,850 | -2.44(-0.45%) |
Mar 29, 2022 | 560.00 | 560.00 | 542.23 | 546.40 | 2,562 | +3.78(+0.70%) |
Mar 28, 2022 | 538.46 | 560.00 | 538.46 | 542.62 | 1,903 | -17.86(-3.19%) |
Mar 25, 2022 | 577.00 | 577.00 | 555.85 | 560.48 | 1,609 | +8.39(+1.52%) |
Mar 24, 2022 | 571.00 | 571.00 | 550.00 | 552.09 | 615 | +1.89(+0.34%) |
Mar 23, 2022 | 561.67 | 561.83 | 548.30 | 550.20 | 1,491 | -5.95(-1.07%) |
Mar 22, 2022 | 571.00 | 571.00 | 550.00 | 556.15 | 2,157 | +23.79(+4.47%) |
Mar 21, 2022 | 530.00 | 537.04 | 524.48 | 532.36 | 2,725 | +2.85(+0.54%) |
Mar 18, 2022 | 541.93 | 541.93 | 507.00 | 529.51 | 1,336 | +1.71(+0.32%) |
Mar 17, 2022 | 541.00 | 541.00 | 525.20 | 527.80 | 2,887 | +15.59(+3.04%) |
Mar 16, 2022 | 498.53 | 512.90 | 498.53 | 512.21 | 2,184 | +5.60(+1.10%) |
Mar 15, 2022 | 515.05 | 515.05 | 502.01 | 506.62 | 1,575 | -13.28(-2.56%) |
Mar 14, 2022 | 538.27 | 538.27 | 506.52 | 519.90 | 5,553 | +0.56(+0.11%) |
Mar 11, 2022 | 524.76 | 536.74 | 512.78 | 519.34 | 1,317 | +5.98(+1.16%) |
Mar 10, 2022 | 529.40 | 529.40 | 501.00 | 513.36 | 5,357 | -1.68(-0.33%) |
Mar 09, 2022 | 530.30 | 530.30 | 506.67 | 515.04 | 3,664 | -3.47(-0.67%) |
Mar 08, 2022 | 524.53 | 524.53 | 510.50 | 518.51 | 2,915 | -11.30(-2.13%) |
Mar 07, 2022 | 521.51 | 551.00 | 521.51 | 529.81 | 2,248 | +8.66(+1.66%) |
Mar 04, 2022 | 503.00 | 533.77 | 503.00 | 521.15 | 2,156 | +13.56(+2.67%) |
Mar 03, 2022 | 502.35 | 529.00 | 502.35 | 507.59 | 2,879 | +13.65(+2.76%) |
Mar 02, 2022 | 504.72 | 504.72 | 486.01 | 493.94 | 2,497 | +10.94(+2.27%) |