Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 448.45 | 450.85 | 433.25 | 443.36 | 696,563 | -5.38(-1.20%) |
May 27, 2022 | 422.68 | 451.58 | 422.68 | 448.74 | 553,909 | +33.65(+8.11%) |
May 26, 2022 | 395.05 | 418.60 | 391.08 | 415.09 | 411,375 | +19.75(+4.99%) |
May 25, 2022 | 378.53 | 401.82 | 378.53 | 395.34 | 376,460 | +12.96(+3.39%) |
May 24, 2022 | 404.35 | 404.35 | 381.31 | 382.38 | 597,585 | -29.84(-7.24%) |
May 23, 2022 | 408.03 | 413.44 | 404.48 | 412.21 | 302,198 | +0.62(+0.15%) |
May 20, 2022 | 421.96 | 423.20 | 389.37 | 411.59 | 576,831 | +1.41(+0.34%) |
May 19, 2022 | 403.88 | 423.33 | 397.39 | 410.19 | 418,279 | +5.25(+1.30%) |
May 18, 2022 | 427.27 | 440.49 | 400.86 | 404.94 | 615,660 | -31.25(-7.16%) |
May 17, 2022 | 421.60 | 436.43 | 421.58 | 436.18 | 532,542 | +25.69(+6.26%) |
May 16, 2022 | 418.81 | 425.66 | 409.54 | 410.49 | 361,199 | -14.44(-3.40%) |
May 13, 2022 | 394.50 | 427.85 | 391.79 | 424.93 | 502,188 | +42.57(+11.13%) |
May 12, 2022 | 376.56 | 389.43 | 370.25 | 382.36 | 676,654 | +1.68(+0.44%) |
May 11, 2022 | 401.70 | 415.98 | 379.69 | 380.67 | 603,278 | -25.67(-6.32%) |
May 10, 2022 | 413.31 | 416.14 | 392.33 | 406.35 | 684,283 | +5.96(+1.49%) |
May 09, 2022 | 428.21 | 430.49 | 396.86 | 400.39 | 609,571 | -37.60(-8.59%) |
May 06, 2022 | 439.53 | 447.70 | 419.44 | 438.00 | 373,601 | -6.93(-1.56%) |
May 05, 2022 | 463.99 | 465.59 | 436.62 | 444.93 | 602,525 | -26.78(-5.68%) |
May 04, 2022 | 446.09 | 474.76 | 429.24 | 471.71 | 670,132 | +21.37(+4.75%) |
May 03, 2022 | 438.05 | 454.94 | 420.07 | 450.34 | 1,250,642 | +45.88(+11.34%) |
May 02, 2022 | 386.70 | 409.14 | 384.29 | 404.46 | 662,208 | +18.34(+4.75%) |
Apr 29, 2022 | 397.24 | 408.44 | 384.01 | 386.12 | 605,255 | -19.93(-4.91%) |
Apr 28, 2022 | 394.72 | 411.45 | 384.28 | 406.05 | 601,874 | +19.80(+5.13%) |
Apr 27, 2022 | 385.35 | 398.93 | 383.52 | 386.25 | 385,046 | -1.96(-0.50%) |
Apr 26, 2022 | 404.21 | 406.55 | 387.67 | 388.21 | 442,024 | -25.40(-6.14%) |
Apr 25, 2022 | 393.76 | 414.72 | 391.94 | 413.61 | 411,468 | +15.71(+3.95%) |
Apr 22, 2022 | 408.62 | 412.66 | 396.95 | 397.90 | 286,223 | -11.17(-2.73%) |
Apr 21, 2022 | 430.36 | 437.07 | 406.09 | 409.07 | 327,921 | -16.37(-3.85%) |
Apr 20, 2022 | 436.03 | 440.32 | 422.18 | 425.44 | 250,335 | -5.18(-1.20%) |
Apr 19, 2022 | 416.86 | 431.68 | 413.40 | 430.62 | 372,303 | +11.35(+2.71%) |
Apr 18, 2022 | 401.36 | 422.75 | 401.36 | 419.27 | 448,541 | +16.28(+4.04%) |
Apr 14, 2022 | 412.72 | 415.14 | 402.97 | 402.99 | 396,597 | -11.08(-2.68%) |
Apr 13, 2022 | 396.65 | 416.34 | 394.06 | 414.07 | 500,529 | +19.29(+4.89%) |
Apr 12, 2022 | 400.58 | 404.28 | 391.43 | 394.78 | 420,970 | +4.85(+1.24%) |
Apr 11, 2022 | 400.64 | 400.67 | 386.72 | 389.93 | 562,469 | -15.24(-3.76%) |
Apr 08, 2022 | 423.38 | 423.64 | 404.23 | 405.17 | 502,466 | -24.33(-5.67%) |
Apr 07, 2022 | 423.11 | 433.94 | 415.26 | 429.50 | 444,164 | +4.98(+1.17%) |
Apr 06, 2022 | 426.20 | 432.28 | 414.90 | 424.52 | 728,041 | -8.00(-1.85%) |
Apr 05, 2022 | 461.31 | 464.22 | 431.31 | 432.52 | 704,570 | -34.60(-7.41%) |
Apr 04, 2022 | 460.05 | 471.92 | 456.77 | 467.12 | 389,377 | +10.76(+2.36%) |
Apr 01, 2022 | 477.68 | 482.21 | 448.82 | 456.36 | 645,467 | -21.74(-4.55%) |
Mar 31, 2022 | 488.08 | 491.21 | 477.31 | 478.10 | 471,100 | -2.68(-0.56%) |
Mar 30, 2022 | 502.35 | 504.01 | 478.44 | 480.78 | 489,995 | -22.70(-4.51%) |
Mar 29, 2022 | 496.62 | 505.92 | 488.41 | 503.48 | 402,072 | +12.57(+2.56%) |
Mar 28, 2022 | 478.61 | 490.94 | 472.81 | 490.90 | 274,609 | +7.77(+1.61%) |
Mar 25, 2022 | 485.15 | 488.04 | 471.94 | 483.14 | 353,656 | -3.05(-0.63%) |
Mar 24, 2022 | 459.06 | 487.35 | 456.53 | 486.19 | 507,470 | +30.37(+6.66%) |
Mar 23, 2022 | 456.80 | 475.44 | 451.51 | 455.81 | 432,203 | -6.32(-1.37%) |
Mar 22, 2022 | 458.39 | 472.88 | 453.85 | 462.13 | 505,496 | +5.62(+1.23%) |
Mar 21, 2022 | 453.95 | 462.79 | 445.19 | 456.51 | 599,440 | -5.36(-1.16%) |
Mar 18, 2022 | 442.51 | 464.15 | 435.73 | 461.87 | 1,174,599 | +18.32(+4.13%) |
Mar 17, 2022 | 427.67 | 445.92 | 425.26 | 443.55 | 441,710 | +10.38(+2.40%) |
Mar 16, 2022 | 421.38 | 436.50 | 411.07 | 433.17 | 554,295 | +18.54(+4.47%) |
Mar 15, 2022 | 378.72 | 416.43 | 377.55 | 414.63 | 818,913 | +36.18(+9.56%) |
Mar 14, 2022 | 391.39 | 398.74 | 376.73 | 378.44 | 555,519 | -10.55(-2.71%) |
Mar 11, 2022 | 411.85 | 416.28 | 388.38 | 388.99 | 239,361 | -13.09(-3.26%) |
Mar 10, 2022 | 399.26 | 404.80 | 392.80 | 402.08 | 264,878 | -8.94(-2.18%) |
Mar 09, 2022 | 401.22 | 415.61 | 396.87 | 411.03 | 441,326 | +23.31(+6.01%) |
Mar 08, 2022 | 378.57 | 399.93 | 367.22 | 387.71 | 501,109 | +12.72(+3.39%) |
Mar 07, 2022 | 409.41 | 412.48 | 374.92 | 375.00 | 708,822 | -31.73(-7.80%) |
Mar 04, 2022 | 418.61 | 420.58 | 400.40 | 406.73 | 461,335 | -15.94(-3.77%) |
Mar 03, 2022 | 447.86 | 447.86 | 422.45 | 422.67 | 520,112 | -23.05(-5.17%) |
Mar 02, 2022 | 433.73 | 451.40 | 433.73 | 445.72 | 382,328 | +16.56(+3.86%) |