Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 397.11 | 407.26 | 393.43 | 405.15 | 886,230 | +6.94(+1.74%) |
May 27, 2022 | 392.15 | 398.23 | 388.53 | 398.21 | 302,331 | +9.96(+2.57%) |
May 26, 2022 | 390.01 | 392.59 | 387.48 | 388.25 | 313,123 | +0.47(+0.12%) |
May 25, 2022 | 389.52 | 390.46 | 383.69 | 387.78 | 227,041 | -2.97(-0.76%) |
May 24, 2022 | 391.33 | 391.83 | 383.75 | 390.75 | 199,576 | -2.67(-0.68%) |
May 23, 2022 | 389.79 | 395.20 | 381.26 | 393.42 | 302,840 | +7.32(+1.90%) |
May 20, 2022 | 390.29 | 391.76 | 374.03 | 386.10 | 401,651 | -4.50(-1.15%) |
May 19, 2022 | 389.16 | 393.81 | 385.54 | 390.60 | 316,295 | -0.35(-0.09%) |
May 18, 2022 | 402.26 | 405.01 | 389.30 | 390.95 | 230,030 | -15.49(-3.81%) |
May 17, 2022 | 401.14 | 407.53 | 400.68 | 406.44 | 312,144 | +10.34(+2.61%) |
May 16, 2022 | 398.14 | 400.12 | 392.90 | 396.10 | 332,085 | -4.85(-1.21%) |
May 13, 2022 | 387.33 | 400.95 | 387.00 | 400.95 | 482,390 | +16.18(+4.21%) |
May 12, 2022 | 387.33 | 387.57 | 374.65 | 384.77 | 616,651 | -3.70(-0.95%) |
May 11, 2022 | 390.71 | 398.32 | 385.43 | 388.47 | 439,003 | -3.54(-0.90%) |
May 10, 2022 | 401.63 | 401.64 | 388.90 | 392.01 | 563,994 | -6.99(-1.75%) |
May 09, 2022 | 401.02 | 405.29 | 396.69 | 399.00 | 549,748 | -8.52(-2.09%) |
May 06, 2022 | 416.16 | 418.12 | 402.87 | 407.52 | 516,898 | -10.44(-2.50%) |
May 05, 2022 | 423.46 | 424.88 | 411.87 | 417.96 | 450,702 | -9.98(-2.33%) |
May 04, 2022 | 418.71 | 428.06 | 413.58 | 427.94 | 305,773 | +9.96(+2.38%) |
May 03, 2022 | 428.10 | 428.65 | 417.85 | 417.98 | 314,987 | -10.48(-2.45%) |
May 02, 2022 | 430.88 | 437.50 | 418.94 | 428.46 | 310,475 | -3.09(-0.72%) |
Apr 29, 2022 | 449.51 | 452.95 | 430.85 | 431.55 | 449,406 | -21.34(-4.71%) |
Apr 28, 2022 | 457.16 | 460.18 | 450.96 | 452.89 | 374,424 | +1.73(+0.38%) |
Apr 27, 2022 | 456.92 | 470.76 | 450.11 | 451.16 | 402,668 | -11.41(-2.47%) |
Apr 26, 2022 | 466.83 | 469.56 | 462.57 | 462.57 | 405,855 | -6.11(-1.30%) |
Apr 25, 2022 | 465.79 | 469.26 | 457.20 | 468.68 | 312,004 | +0.80(+0.17%) |
Apr 22, 2022 | 475.75 | 480.04 | 467.03 | 467.88 | 202,559 | -11.53(-2.41%) |
Apr 21, 2022 | 491.21 | 493.97 | 478.35 | 479.41 | 204,602 | -9.22(-1.89%) |
Apr 20, 2022 | 483.45 | 490.72 | 482.44 | 488.63 | 241,636 | +6.17(+1.28%) |
Apr 19, 2022 | 481.84 | 486.67 | 479.54 | 482.46 | 212,295 | +1.13(+0.23%) |
Apr 18, 2022 | 478.83 | 482.91 | 476.66 | 481.33 | 145,552 | +1.09(+0.23%) |
Apr 14, 2022 | 482.66 | 486.85 | 480.11 | 480.24 | 206,461 | +0.04(+0.01%) |
Apr 13, 2022 | 478.42 | 484.72 | 476.41 | 480.20 | 299,429 | +2.55(+0.53%) |
Apr 12, 2022 | 476.89 | 483.94 | 475.00 | 477.65 | 198,066 | +4.38(+0.93%) |
Apr 11, 2022 | 480.65 | 488.08 | 472.77 | 473.27 | 317,303 | -7.41(-1.54%) |
Apr 08, 2022 | 480.11 | 482.82 | 475.15 | 480.68 | 267,240 | +0.98(+0.20%) |
Apr 07, 2022 | 474.41 | 481.24 | 473.65 | 479.70 | 248,509 | +3.45(+0.72%) |
Apr 06, 2022 | 478.29 | 481.32 | 475.06 | 476.25 | 250,479 | -5.03(-1.05%) |
Apr 05, 2022 | 484.10 | 490.75 | 480.66 | 481.28 | 350,600 | -3.42(-0.71%) |
Apr 04, 2022 | 475.32 | 485.50 | 474.05 | 484.70 | 397,580 | +10.40(+2.19%) |
Apr 01, 2022 | 471.74 | 477.15 | 467.09 | 474.30 | 269,853 | +1.67(+0.35%) |
Mar 31, 2022 | 473.10 | 478.09 | 471.96 | 472.63 | 272,016 | -0.49(-0.10%) |
Mar 30, 2022 | 473.47 | 474.53 | 469.95 | 473.12 | 256,372 | +1.75(+0.37%) |
Mar 29, 2022 | 475.00 | 475.99 | 464.04 | 471.37 | 286,243 | +0.54(+0.11%) |
Mar 28, 2022 | 471.43 | 473.53 | 467.29 | 470.83 | 340,605 | -0.75(-0.16%) |
Mar 25, 2022 | 469.77 | 474.42 | 466.32 | 471.58 | 309,152 | +3.65(+0.78%) |
Mar 24, 2022 | 458.30 | 468.12 | 455.42 | 467.93 | 314,892 | +13.29(+2.92%) |
Mar 23, 2022 | 449.21 | 456.00 | 446.12 | 454.64 | 386,848 | +4.83(+1.07%) |
Mar 22, 2022 | 450.00 | 452.40 | 444.55 | 449.81 | 252,461 | +1.07(+0.24%) |
Mar 21, 2022 | 436.92 | 449.08 | 435.00 | 448.74 | 330,740 | +11.36(+2.60%) |
Mar 18, 2022 | 432.84 | 437.80 | 431.54 | 437.38 | 328,694 | +4.47(+1.03%) |
Mar 17, 2022 | 427.04 | 433.30 | 423.86 | 432.91 | 254,578 | +4.38(+1.02%) |
Mar 16, 2022 | 430.00 | 436.29 | 424.35 | 428.53 | 316,055 | +2.02(+0.47%) |
Mar 15, 2022 | 420.16 | 429.15 | 419.62 | 426.51 | 253,847 | +7.83(+1.87%) |
Mar 14, 2022 | 421.90 | 427.65 | 415.88 | 418.68 | 169,193 | -1.72(-0.41%) |
Mar 11, 2022 | 428.49 | 429.99 | 420.04 | 420.40 | 205,699 | -4.67(-1.10%) |
Mar 10, 2022 | 435.67 | 440.02 | 421.90 | 425.07 | 373,926 | -16.35(-3.70%) |
Mar 09, 2022 | 436.01 | 443.92 | 433.00 | 441.42 | 244,399 | +10.86(+2.52%) |
Mar 08, 2022 | 436.26 | 441.39 | 427.31 | 430.56 | 251,118 | -4.44(-1.02%) |
Mar 07, 2022 | 447.38 | 451.45 | 433.87 | 435.00 | 426,859 | -15.03(-3.34%) |
Mar 04, 2022 | 441.45 | 450.51 | 435.97 | 450.03 | 351,876 | +7.99(+1.81%) |
Mar 03, 2022 | 442.13 | 443.50 | 437.74 | 442.04 | 243,263 | +1.22(+0.28%) |
Mar 02, 2022 | 427.51 | 442.04 | 425.88 | 440.82 | 277,354 | +15.09(+3.54%) |