Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 490.94 | 494.54 | 479.09 | 481.55 | 72,940 | -12.14(-2.46%) |
May 27, 2022 | 499.89 | 500.83 | 485.73 | 493.69 | 83,483 | -3.62(-0.73%) |
May 26, 2022 | 492.12 | 503.10 | 492.12 | 497.31 | 46,625 | +3.95(+0.80%) |
May 25, 2022 | 494.56 | 495.18 | 485.28 | 493.36 | 39,590 | +2.04(+0.41%) |
May 24, 2022 | 489.31 | 492.47 | 484.87 | 491.32 | 44,544 | +2.63(+0.54%) |
May 23, 2022 | 489.56 | 493.45 | 481.80 | 488.69 | 50,626 | +3.81(+0.79%) |
May 20, 2022 | 484.29 | 486.82 | 473.76 | 484.88 | 57,525 | +2.02(+0.42%) |
May 19, 2022 | 476.04 | 487.15 | 473.19 | 482.86 | 53,203 | +1.35(+0.28%) |
May 18, 2022 | 494.91 | 494.91 | 480.70 | 481.51 | 43,001 | -17.15(-3.44%) |
May 17, 2022 | 491.80 | 499.47 | 485.84 | 498.66 | 49,066 | +9.29(+1.90%) |
May 16, 2022 | 495.65 | 498.08 | 487.87 | 489.37 | 62,646 | -6.28(-1.27%) |
May 13, 2022 | 496.78 | 503.27 | 494.19 | 495.65 | 120,780 | -0.53(-0.11%) |
May 12, 2022 | 481.44 | 497.04 | 481.44 | 496.17 | 87,456 | +11.60(+2.39%) |
May 11, 2022 | 494.07 | 502.33 | 484.30 | 484.57 | 75,222 | -13.65(-2.74%) |
May 10, 2022 | 498.54 | 500.44 | 490.78 | 498.22 | 90,265 | -0.33(-0.07%) |
May 09, 2022 | 493.22 | 501.08 | 490.12 | 498.55 | 81,882 | -0.50(-0.10%) |
May 06, 2022 | 496.70 | 503.36 | 496.30 | 499.04 | 95,166 | +0.48(+0.10%) |
May 05, 2022 | 499.91 | 501.44 | 491.62 | 498.57 | 73,440 | -3.78(-0.75%) |
May 04, 2022 | 496.52 | 508.67 | 491.74 | 502.34 | 95,162 | +9.76(+1.98%) |
May 03, 2022 | 483.41 | 495.47 | 483.41 | 492.58 | 71,201 | +6.75(+1.39%) |
May 02, 2022 | 489.08 | 496.42 | 476.92 | 485.83 | 80,786 | -2.31(-0.47%) |
Apr 29, 2022 | 491.42 | 495.07 | 484.33 | 488.15 | 86,278 | -8.07(-1.63%) |
Apr 28, 2022 | 491.41 | 498.12 | 479.19 | 496.21 | 52,864 | +9.84(+2.02%) |
Apr 27, 2022 | 480.29 | 495.51 | 469.87 | 486.37 | 95,378 | +8.28(+1.73%) |
Apr 26, 2022 | 492.19 | 492.38 | 474.69 | 478.09 | 124,227 | -15.09(-3.06%) |
Apr 25, 2022 | 484.21 | 493.60 | 479.62 | 493.18 | 56,777 | +5.82(+1.19%) |
Apr 22, 2022 | 497.88 | 497.88 | 487.25 | 487.36 | 79,603 | -14.14(-2.82%) |
Apr 21, 2022 | 511.75 | 511.75 | 500.35 | 501.50 | 64,126 | -6.21(-1.22%) |
Apr 20, 2022 | 498.13 | 509.64 | 498.13 | 507.71 | 38,434 | +13.13(+2.66%) |
Apr 19, 2022 | 488.74 | 497.89 | 486.76 | 494.57 | 60,471 | +7.04(+1.44%) |
Apr 18, 2022 | 493.50 | 493.50 | 486.05 | 487.53 | 43,496 | -7.78(-1.57%) |
Apr 14, 2022 | 505.95 | 511.32 | 494.65 | 495.31 | 53,140 | -9.81(-1.94%) |
Apr 13, 2022 | 499.66 | 505.12 | 497.23 | 505.12 | 45,714 | +4.08(+0.81%) |
Apr 12, 2022 | 502.28 | 507.40 | 500.92 | 501.04 | 55,869 | -0.75(-0.15%) |
Apr 11, 2022 | 507.23 | 510.39 | 500.32 | 501.79 | 73,228 | -9.45(-1.85%) |
Apr 08, 2022 | 518.76 | 518.95 | 510.52 | 511.23 | 68,551 | -8.37(-1.61%) |
Apr 07, 2022 | 514.64 | 521.92 | 513.17 | 519.61 | 55,877 | +6.78(+1.32%) |
Apr 06, 2022 | 502.81 | 514.21 | 502.81 | 512.83 | 82,237 | +6.77(+1.34%) |
Apr 05, 2022 | 497.99 | 509.37 | 497.99 | 506.07 | 74,994 | +4.32(+0.86%) |
Apr 04, 2022 | 506.90 | 508.92 | 498.40 | 501.75 | 84,180 | -6.83(-1.34%) |
Apr 01, 2022 | 503.69 | 512.25 | 503.69 | 508.58 | 81,770 | +5.38(+1.07%) |
Mar 31, 2022 | 507.26 | 509.16 | 503.20 | 503.20 | 67,894 | -1.89(-0.37%) |
Mar 30, 2022 | 499.60 | 505.37 | 496.30 | 505.09 | 111,528 | +8.09(+1.63%) |
Mar 29, 2022 | 489.67 | 497.62 | 486.29 | 497.01 | 89,208 | +13.62(+2.82%) |
Mar 28, 2022 | 475.43 | 485.48 | 475.43 | 483.39 | 142,277 | +11.53(+2.44%) |
Mar 25, 2022 | 476.05 | 480.74 | 471.33 | 471.85 | 84,032 | -0.99(-0.21%) |
Mar 24, 2022 | 475.29 | 475.29 | 466.96 | 472.85 | 43,600 | -1.85(-0.39%) |
Mar 23, 2022 | 483.19 | 483.19 | 473.45 | 474.69 | 57,171 | -7.60(-1.58%) |
Mar 22, 2022 | 483.98 | 488.84 | 482.13 | 482.29 | 50,199 | -1.69(-0.35%) |
Mar 21, 2022 | 486.40 | 490.74 | 482.43 | 483.98 | 30,529 | -3.18(-0.65%) |
Mar 18, 2022 | 487.46 | 489.32 | 482.53 | 487.16 | 88,516 | +0.71(+0.15%) |
Mar 17, 2022 | 481.33 | 487.50 | 477.94 | 486.45 | 50,208 | +6.63(+1.38%) |
Mar 16, 2022 | 476.08 | 486.03 | 472.49 | 479.82 | 70,238 | +5.71(+1.20%) |
Mar 15, 2022 | 471.62 | 475.08 | 464.15 | 474.11 | 64,104 | +3.32(+0.70%) |
Mar 14, 2022 | 467.28 | 478.24 | 460.97 | 470.79 | 62,971 | +3.65(+0.78%) |
Mar 11, 2022 | 472.97 | 472.97 | 466.63 | 467.14 | 45,151 | -1.36(-0.29%) |
Mar 10, 2022 | 466.48 | 469.49 | 455.62 | 468.51 | 75,443 | -3.63(-0.77%) |
Mar 09, 2022 | 470.57 | 479.14 | 467.69 | 472.13 | 55,346 | +8.04(+1.73%) |
Mar 08, 2022 | 477.55 | 480.88 | 463.27 | 464.10 | 60,725 | -16.09(-3.35%) |
Mar 07, 2022 | 485.61 | 487.18 | 477.27 | 480.19 | 54,399 | -2.50(-0.52%) |
Mar 04, 2022 | 473.18 | 483.84 | 471.66 | 482.69 | 26,831 | +4.15(+0.87%) |
Mar 03, 2022 | 485.31 | 485.31 | 475.84 | 478.54 | 28,043 | -3.60(-0.75%) |
Mar 02, 2022 | 482.08 | 495.56 | 481.37 | 482.14 | 40,420 | +1.06(+0.22%) |