Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 472.05 | 476.38 | 462.65 | 467.47 | 2,411,930 | -8.82(-1.85%) |
May 27, 2022 | 463.19 | 479.97 | 462.89 | 476.29 | 1,950,368 | +21.42(+4.71%) |
May 26, 2022 | 450.14 | 460.75 | 444.00 | 454.87 | 1,789,489 | +2.58(+0.57%) |
May 25, 2022 | 423.45 | 457.60 | 421.87 | 452.29 | 3,258,017 | +32.64(+7.78%) |
May 24, 2022 | 426.50 | 430.11 | 411.04 | 419.65 | 1,731,823 | -10.47(-2.43%) |
May 23, 2022 | 430.92 | 438.93 | 424.31 | 430.12 | 1,952,652 | -2.91(-0.67%) |
May 20, 2022 | 437.67 | 446.68 | 419.87 | 433.03 | 1,725,043 | +6.27(+1.47%) |
May 19, 2022 | 414.48 | 435.72 | 410.32 | 426.76 | 2,044,274 | +14.51(+3.52%) |
May 18, 2022 | 428.50 | 434.62 | 408.21 | 412.25 | 1,778,449 | -20.60(-4.76%) |
May 17, 2022 | 445.92 | 451.48 | 417.06 | 432.85 | 2,137,487 | -0.08(-0.02%) |
May 16, 2022 | 446.25 | 451.79 | 430.78 | 432.93 | 1,662,878 | -19.72(-4.36%) |
May 13, 2022 | 437.74 | 459.69 | 436.34 | 452.65 | 2,093,565 | +19.71(+4.55%) |
May 12, 2022 | 418.59 | 443.11 | 406.47 | 432.94 | 2,701,860 | +12.58(+2.99%) |
May 11, 2022 | 426.17 | 447.98 | 418.71 | 420.36 | 1,894,661 | -11.96(-2.77%) |
May 10, 2022 | 441.00 | 444.41 | 416.56 | 432.32 | 1,895,610 | +6.45(+1.51%) |
May 09, 2022 | 443.00 | 450.31 | 422.61 | 425.87 | 2,849,053 | -30.87(-6.76%) |
May 06, 2022 | 462.56 | 468.47 | 438.12 | 456.74 | 1,965,454 | -12.59(-2.68%) |
May 05, 2022 | 494.89 | 495.48 | 461.98 | 469.33 | 1,917,732 | -30.13(-6.03%) |
May 04, 2022 | 485.24 | 501.11 | 460.09 | 499.46 | 1,849,292 | +17.60(+3.65%) |
May 03, 2022 | 481.98 | 488.39 | 469.62 | 481.86 | 1,304,874 | -2.64(-0.54%) |
May 02, 2022 | 474.69 | 485.31 | 469.01 | 484.50 | 1,411,141 | +6.40(+1.34%) |
Apr 29, 2022 | 489.18 | 508.99 | 477.08 | 478.10 | 1,459,424 | -25.92(-5.14%) |
Apr 28, 2022 | 508.00 | 514.00 | 484.76 | 504.02 | 3,763,847 | +37.73(+8.09%) |
Apr 27, 2022 | 462.74 | 474.41 | 459.43 | 466.29 | 2,678,918 | +10.29(+2.26%) |
Apr 26, 2022 | 471.92 | 472.16 | 453.92 | 456.00 | 1,894,083 | -16.27(-3.45%) |
Apr 25, 2022 | 464.75 | 477.38 | 464.26 | 472.27 | 1,815,132 | +0.87(+0.18%) |
Apr 22, 2022 | 493.45 | 497.73 | 469.10 | 471.40 | 1,761,049 | -20.27(-4.12%) |
Apr 21, 2022 | 511.55 | 521.69 | 488.84 | 491.67 | 1,413,645 | -13.55(-2.68%) |
Apr 20, 2022 | 520.36 | 522.10 | 502.98 | 505.22 | 1,189,508 | -9.18(-1.78%) |
Apr 19, 2022 | 498.78 | 520.72 | 492.07 | 514.40 | 1,586,608 | +16.87(+3.39%) |
Apr 18, 2022 | 506.67 | 506.67 | 493.40 | 497.53 | 1,309,918 | -9.80(-1.93%) |
Apr 14, 2022 | 524.90 | 525.91 | 506.72 | 507.33 | 1,209,007 | -18.74(-3.56%) |
Apr 13, 2022 | 514.07 | 529.62 | 510.81 | 526.07 | 1,389,317 | +15.86(+3.11%) |
Apr 12, 2022 | 522.59 | 534.13 | 508.95 | 510.21 | 1,724,471 | -1.21(-0.24%) |
Apr 11, 2022 | 507.87 | 519.77 | 499.57 | 511.42 | 1,422,793 | -4.18(-0.81%) |
Apr 08, 2022 | 525.00 | 529.38 | 514.22 | 515.60 | 1,240,991 | -14.18(-2.68%) |
Apr 07, 2022 | 525.63 | 541.90 | 519.94 | 529.78 | 1,154,609 | +1.83(+0.35%) |
Apr 06, 2022 | 542.82 | 542.82 | 519.68 | 527.95 | 1,625,088 | -25.27(-4.57%) |
Apr 05, 2022 | 570.00 | 571.48 | 550.79 | 553.22 | 1,155,015 | -21.60(-3.76%) |
Apr 04, 2022 | 548.00 | 575.81 | 546.52 | 574.82 | 1,532,798 | +26.13(+4.76%) |
Apr 01, 2022 | 556.10 | 561.52 | 544.03 | 548.69 | 1,931,797 | -8.20(-1.47%) |
Mar 31, 2022 | 573.99 | 576.99 | 556.39 | 556.89 | 2,039,358 | -17.10(-2.98%) |
Mar 30, 2022 | 590.12 | 591.05 | 570.72 | 573.99 | 1,514,382 | -23.76(-3.97%) |
Mar 29, 2022 | 590.22 | 601.62 | 577.64 | 597.75 | 1,317,965 | +14.99(+2.57%) |
Mar 28, 2022 | 567.33 | 583.88 | 561.98 | 582.76 | 1,319,229 | +20.89(+3.72%) |
Mar 25, 2022 | 581.04 | 583.61 | 556.80 | 561.87 | 1,357,180 | -19.22(-3.31%) |
Mar 24, 2022 | 570.00 | 582.73 | 562.31 | 581.09 | 985,455 | +13.13(+2.31%) |
Mar 23, 2022 | 573.64 | 579.83 | 562.47 | 567.96 | 1,112,945 | -20.70(-3.52%) |
Mar 22, 2022 | 570.71 | 597.74 | 570.10 | 588.66 | 1,353,118 | +18.86(+3.31%) |
Mar 21, 2022 | 575.00 | 580.61 | 555.37 | 569.80 | 1,416,277 | -10.08(-1.74%) |
Mar 18, 2022 | 577.60 | 583.86 | 566.75 | 579.88 | 2,308,496 | +13.20(+2.33%) |
Mar 17, 2022 | 540.38 | 567.97 | 540.38 | 566.68 | 1,284,161 | +19.28(+3.52%) |
Mar 16, 2022 | 528.51 | 548.76 | 517.39 | 547.40 | 1,825,328 | +33.18(+6.45%) |
Mar 15, 2022 | 500.18 | 517.60 | 491.31 | 514.22 | 1,331,718 | +19.12(+3.86%) |
Mar 14, 2022 | 514.96 | 526.32 | 492.05 | 495.10 | 1,637,632 | -17.05(-3.33%) |
Mar 11, 2022 | 542.64 | 544.55 | 511.36 | 512.15 | 1,228,907 | -21.44(-4.02%) |
Mar 10, 2022 | 548.58 | 531.00 | 533.59 | 1,763,091 | -25.99(-4.64%) | |
Mar 09, 2022 | 536.46 | 565.78 | 533.11 | 559.58 | 1,647,679 | +41.38(+7.99%) |
Mar 08, 2022 | 510.00 | 535.90 | 504.45 | 518.20 | 1,478,542 | -1.42(-0.27%) |
Mar 07, 2022 | 553.37 | 563.10 | 518.68 | 519.62 | 2,144,815 | -27.45(-5.02%) |
Mar 04, 2022 | 555.49 | 569.10 | 542.41 | 547.07 | 1,387,427 | -15.24(-2.71%) |
Mar 03, 2022 | 592.02 | 593.33 | 556.70 | 562.31 | 1,468,079 | -24.75(-4.22%) |
Mar 02, 2022 | 578.32 | 590.76 | 560.02 | 587.06 | 1,090,076 | +15.99(+2.80%) |