Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 434.24 | 440.19 | 431.79 | 437.03 | 2,187,347 | -1.42(-0.32%) |
May 27, 2022 | 431.71 | 438.46 | 430.80 | 438.45 | 392,739 | +11.22(+2.63%) |
May 26, 2022 | 423.16 | 429.31 | 422.04 | 427.23 | 417,071 | +6.70(+1.59%) |
May 25, 2022 | 419.59 | 422.38 | 418.02 | 420.53 | 535,888 | -1.22(-0.29%) |
May 24, 2022 | 416.74 | 423.75 | 415.86 | 421.75 | 517,030 | +3.02(+0.72%) |
May 23, 2022 | 417.98 | 420.92 | 413.37 | 418.73 | 632,498 | +6.37(+1.55%) |
May 20, 2022 | 411.70 | 417.08 | 405.62 | 412.35 | 671,630 | +4.23(+1.04%) |
May 19, 2022 | 403.13 | 411.19 | 397.14 | 408.13 | 694,065 | +1.68(+0.41%) |
May 18, 2022 | 424.11 | 424.74 | 405.77 | 406.45 | 651,432 | -21.02(-4.92%) |
May 17, 2022 | 430.51 | 433.63 | 423.70 | 427.47 | 478,357 | +2.87(+0.67%) |
May 16, 2022 | 423.67 | 428.14 | 419.45 | 424.60 | 486,071 | -0.46(-0.11%) |
May 13, 2022 | 425.93 | 430.04 | 419.18 | 425.07 | 663,319 | +1.47(+0.35%) |
May 12, 2022 | 418.60 | 426.73 | 416.97 | 423.60 | 688,132 | -0.52(-0.12%) |
May 11, 2022 | 423.32 | 428.98 | 420.23 | 424.12 | 650,604 | -1.20(-0.28%) |
May 10, 2022 | 431.62 | 433.17 | 420.37 | 425.32 | 682,377 | -2.30(-0.54%) |
May 09, 2022 | 427.97 | 430.92 | 425.88 | 427.62 | 581,389 | -6.30(-1.45%) |
May 06, 2022 | 434.63 | 436.49 | 427.00 | 433.93 | 685,224 | -4.15(-0.95%) |
May 05, 2022 | 455.72 | 459.93 | 434.98 | 438.07 | 773,248 | -20.63(-4.50%) |
May 04, 2022 | 443.83 | 460.56 | 441.68 | 458.71 | 832,757 | +13.10(+2.94%) |
May 03, 2022 | 454.75 | 455.23 | 443.63 | 445.61 | 771,101 | -8.05(-1.77%) |
May 02, 2022 | 460.30 | 464.04 | 447.10 | 453.66 | 815,246 | -10.51(-2.26%) |
Apr 29, 2022 | 472.64 | 475.76 | 460.22 | 464.17 | 2,859,290 | -13.30(-2.79%) |
Apr 28, 2022 | 473.88 | 481.51 | 471.17 | 477.48 | 559,865 | +8.59(+1.83%) |
Apr 27, 2022 | 468.11 | 473.40 | 462.31 | 468.88 | 786,361 | +2.65(+0.57%) |
Apr 26, 2022 | 454.79 | 470.56 | 450.42 | 466.24 | 1,034,877 | +16.54(+3.68%) |
Apr 25, 2022 | 449.36 | 450.40 | 441.65 | 449.70 | 1,051,960 | +1.18(+0.26%) |
Apr 22, 2022 | 461.90 | 464.95 | 448.21 | 448.53 | 628,428 | -15.01(-3.24%) |
Apr 21, 2022 | 467.48 | 471.25 | 461.82 | 463.54 | 569,775 | +0.50(+0.11%) |
Apr 20, 2022 | 461.26 | 464.71 | 459.08 | 463.04 | 643,444 | +5.95(+1.30%) |
Apr 19, 2022 | 452.22 | 458.17 | 451.06 | 457.09 | 375,547 | +6.06(+1.34%) |
Apr 18, 2022 | 454.20 | 456.35 | 447.80 | 451.02 | 239,359 | -4.49(-0.99%) |
Apr 14, 2022 | 463.04 | 466.35 | 455.18 | 455.52 | 351,329 | -7.74(-1.67%) |
Apr 13, 2022 | 464.91 | 466.32 | 460.96 | 463.26 | 440,051 | -1.48(-0.32%) |
Apr 12, 2022 | 475.81 | 478.18 | 464.52 | 464.75 | 485,672 | -10.15(-2.14%) |
Apr 11, 2022 | 476.10 | 477.96 | 471.81 | 474.90 | 418,910 | -1.36(-0.29%) |
Apr 08, 2022 | 479.17 | 480.77 | 475.69 | 476.26 | 485,449 | -3.07(-0.64%) |
Apr 07, 2022 | 472.20 | 482.26 | 470.84 | 479.33 | 689,566 | +5.82(+1.23%) |
Apr 06, 2022 | 469.57 | 476.24 | 465.51 | 473.52 | 497,945 | +2.62(+0.56%) |
Apr 05, 2022 | 473.29 | 479.31 | 470.20 | 470.90 | 637,577 | -4.47(-0.94%) |
Apr 04, 2022 | 471.77 | 475.97 | 468.93 | 475.37 | 400,204 | +4.87(+1.03%) |
Apr 01, 2022 | 466.06 | 472.03 | 464.52 | 470.50 | 403,306 | +4.66(+1.00%) |
Mar 31, 2022 | 469.77 | 474.13 | 465.70 | 465.85 | 609,415 | -6.01(-1.27%) |
Mar 30, 2022 | 469.32 | 473.97 | 467.74 | 471.86 | 388,787 | +1.67(+0.35%) |
Mar 29, 2022 | 472.06 | 473.29 | 464.23 | 470.19 | 301,369 | +4.31(+0.93%) |
Mar 28, 2022 | 458.57 | 466.12 | 456.57 | 465.88 | 264,334 | +6.31(+1.37%) |
Mar 25, 2022 | 456.49 | 459.89 | 453.17 | 459.56 | 208,717 | +4.35(+0.96%) |
Mar 24, 2022 | 456.49 | 457.71 | 452.62 | 455.21 | 227,936 | -0.56(-0.12%) |
Mar 23, 2022 | 456.33 | 458.01 | 453.46 | 455.77 | 262,524 | -1.82(-0.40%) |
Mar 22, 2022 | 456.74 | 457.99 | 454.48 | 457.59 | 298,121 | +1.17(+0.26%) |
Mar 21, 2022 | 460.72 | 462.05 | 453.35 | 456.42 | 396,992 | -5.79(-1.25%) |
Mar 18, 2022 | 453.78 | 462.44 | 449.80 | 462.21 | 917,906 | +6.47(+1.42%) |
Mar 17, 2022 | 444.90 | 455.74 | 444.67 | 455.74 | 365,264 | +8.40(+1.88%) |
Mar 16, 2022 | 440.21 | 447.80 | 436.54 | 447.33 | 405,695 | +7.56(+1.72%) |
Mar 15, 2022 | 432.48 | 441.33 | 429.98 | 439.77 | 326,236 | +10.56(+2.46%) |
Mar 14, 2022 | 425.44 | 434.39 | 424.79 | 429.22 | 374,232 | +2.75(+0.65%) |
Mar 11, 2022 | 432.62 | 433.48 | 426.28 | 426.47 | 446,690 | -4.03(-0.93%) |
Mar 10, 2022 | 431.18 | 434.34 | 428.37 | 430.49 | 503,067 | -6.81(-1.56%) |
Mar 09, 2022 | 436.92 | 441.31 | 433.19 | 437.30 | 386,432 | +4.70(+1.09%) |
Mar 08, 2022 | 439.11 | 441.75 | 428.27 | 432.60 | 781,085 | -6.55(-1.49%) |
Mar 07, 2022 | 448.13 | 449.61 | 438.79 | 439.15 | 466,887 | -9.28(-2.07%) |
Mar 04, 2022 | 441.55 | 450.95 | 438.26 | 448.44 | 452,492 | +4.61(+1.04%) |
Mar 03, 2022 | 447.69 | 450.34 | 441.42 | 443.83 | 569,636 | +0.82(+0.18%) |
Mar 02, 2022 | 443.19 | 444.33 | 436.45 | 443.01 | 579,187 | +2.78(+0.63%) |