Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 413.38 | 418.48 | 407.20 | 408.10 | 4,364,484 | -7.90(-1.90%) |
May 27, 2022 | 404.70 | 416.34 | 404.39 | 416.00 | 2,982,996 | +15.81(+3.95%) |
May 26, 2022 | 380.37 | 407.65 | 379.93 | 400.19 | 3,562,787 | +17.69(+4.63%) |
May 25, 2022 | 367.07 | 389.51 | 357.92 | 382.49 | 5,356,324 | +29.03(+8.21%) |
May 24, 2022 | 357.54 | 360.10 | 350.28 | 353.46 | 2,916,729 | -12.21(-3.34%) |
May 23, 2022 | 365.46 | 366.29 | 357.43 | 365.67 | 1,827,083 | +3.53(+0.98%) |
May 20, 2022 | 362.18 | 366.09 | 350.81 | 362.14 | 1,948,982 | +5.37(+1.50%) |
May 19, 2022 | 350.11 | 363.46 | 349.22 | 356.77 | 2,135,086 | +8.88(+2.55%) |
May 18, 2022 | 358.56 | 363.18 | 346.50 | 347.89 | 1,746,710 | -18.27(-4.99%) |
May 17, 2022 | 363.44 | 367.99 | 353.71 | 366.17 | 1,668,827 | +12.09(+3.42%) |
May 16, 2022 | 364.42 | 364.65 | 350.92 | 354.07 | 1,579,050 | -11.98(-3.27%) |
May 13, 2022 | 356.55 | 371.16 | 355.08 | 366.06 | 1,923,701 | +17.60(+5.05%) |
May 12, 2022 | 337.31 | 350.02 | 334.15 | 348.46 | 3,318,864 | -2.25(-0.64%) |
May 11, 2022 | 361.22 | 370.66 | 349.08 | 350.71 | 2,603,346 | -14.79(-4.05%) |
May 10, 2022 | 375.82 | 377.59 | 358.91 | 365.50 | 2,306,403 | +4.12(+1.14%) |
May 09, 2022 | 380.90 | 384.93 | 358.19 | 361.38 | 3,539,535 | -28.26(-7.25%) |
May 06, 2022 | 399.95 | 400.30 | 384.81 | 389.64 | 2,020,646 | -13.93(-3.45%) |
May 05, 2022 | 431.15 | 433.00 | 398.56 | 403.57 | 2,143,435 | -37.48(-8.50%) |
May 04, 2022 | 425.37 | 441.47 | 411.75 | 441.05 | 1,624,213 | +16.82(+3.96%) |
May 03, 2022 | 423.03 | 426.89 | 419.13 | 424.23 | 1,344,932 | +3.77(+0.90%) |
May 02, 2022 | 413.64 | 421.34 | 406.89 | 420.46 | 1,806,452 | +8.13(+1.97%) |
Apr 29, 2022 | 434.80 | 435.71 | 411.22 | 412.33 | 1,933,792 | -25.43(-5.81%) |
Apr 28, 2022 | 417.49 | 441.14 | 415.32 | 437.76 | 1,822,512 | +25.93(+6.30%) |
Apr 27, 2022 | 414.71 | 422.24 | 409.78 | 411.83 | 1,957,922 | -3.05(-0.74%) |
Apr 26, 2022 | 437.73 | 438.44 | 414.65 | 414.89 | 2,250,436 | -25.19(-5.72%) |
Apr 25, 2022 | 434.82 | 440.57 | 426.95 | 440.07 | 2,126,625 | +3.58(+0.82%) |
Apr 22, 2022 | 459.11 | 460.84 | 436.01 | 436.49 | 1,728,069 | -22.02(-4.80%) |
Apr 21, 2022 | 477.39 | 484.08 | 456.45 | 458.51 | 1,448,776 | -16.05(-3.38%) |
Apr 20, 2022 | 480.10 | 484.82 | 473.85 | 474.56 | 1,203,046 | -3.07(-0.64%) |
Apr 19, 2022 | 459.15 | 478.21 | 457.78 | 477.63 | 1,202,614 | +15.78(+3.42%) |
Apr 18, 2022 | 454.60 | 466.90 | 453.54 | 461.85 | 1,004,749 | +3.87(+0.85%) |
Apr 14, 2022 | 460.53 | 462.08 | 452.83 | 457.98 | 1,671,692 | -5.23(-1.13%) |
Apr 13, 2022 | 457.23 | 465.98 | 452.94 | 463.20 | 1,500,851 | +8.67(+1.91%) |
Apr 12, 2022 | 472.53 | 477.06 | 454.10 | 454.54 | 1,533,744 | -11.54(-2.48%) |
Apr 11, 2022 | 471.03 | 471.29 | 457.61 | 466.08 | 1,620,442 | -9.35(-1.97%) |
Apr 08, 2022 | 485.75 | 485.75 | 474.13 | 475.43 | 1,744,326 | -11.31(-2.32%) |
Apr 07, 2022 | 476.53 | 490.13 | 476.15 | 486.75 | 1,594,778 | +4.72(+0.98%) |
Apr 06, 2022 | 477.17 | 485.35 | 474.04 | 482.03 | 2,075,979 | -5.74(-1.18%) |
Apr 05, 2022 | 493.52 | 497.90 | 482.81 | 487.77 | 1,661,431 | -9.44(-1.90%) |
Apr 04, 2022 | 477.28 | 499.24 | 476.90 | 497.21 | 2,366,247 | +21.36(+4.49%) |
Apr 01, 2022 | 472.62 | 479.35 | 469.11 | 475.85 | 1,338,557 | +3.04(+0.64%) |
Mar 31, 2022 | 469.70 | 480.70 | 465.67 | 472.81 | 2,694,879 | +8.74(+1.88%) |
Mar 30, 2022 | 472.93 | 473.48 | 460.40 | 464.07 | 1,777,477 | -13.19(-2.76%) |
Mar 29, 2022 | 479.98 | 481.91 | 467.86 | 477.26 | 1,950,676 | +4.78(+1.01%) |
Mar 28, 2022 | 452.85 | 473.67 | 450.55 | 472.48 | 2,120,396 | +20.70(+4.58%) |
Mar 25, 2022 | 459.72 | 461.21 | 445.26 | 451.78 | 1,334,564 | -6.08(-1.33%) |
Mar 24, 2022 | 456.41 | 459.42 | 445.48 | 457.86 | 1,593,754 | +4.12(+0.91%) |
Mar 23, 2022 | 463.31 | 464.10 | 452.08 | 453.74 | 1,747,837 | -14.31(-3.06%) |
Mar 22, 2022 | 458.67 | 470.71 | 458.20 | 468.05 | 2,016,666 | +9.33(+2.03%) |
Mar 21, 2022 | 465.17 | 468.54 | 455.82 | 458.71 | 2,079,292 | -13.15(-2.79%) |
Mar 18, 2022 | 467.75 | 475.25 | 460.05 | 471.86 | 3,165,918 | +6.02(+1.29%) |
Mar 17, 2022 | 447.24 | 467.07 | 446.54 | 465.84 | 2,726,198 | +15.58(+3.46%) |
Mar 16, 2022 | 437.57 | 450.26 | 430.68 | 450.26 | 2,530,755 | +17.92(+4.14%) |
Mar 15, 2022 | 420.66 | 434.12 | 418.44 | 432.34 | 1,986,569 | +14.80(+3.54%) |
Mar 14, 2022 | 432.58 | 437.85 | 415.97 | 417.54 | 2,393,846 | -14.45(-3.34%) |
Mar 11, 2022 | 449.93 | 454.18 | 431.19 | 431.99 | 2,342,437 | -12.83(-2.88%) |
Mar 10, 2022 | 452.47 | 452.47 | 435.94 | 444.82 | 1,785,998 | -12.16(-2.66%) |
Mar 09, 2022 | 448.86 | 462.12 | 444.46 | 456.98 | 1,983,551 | +22.15(+5.09%) |
Mar 08, 2022 | 431.11 | 447.65 | 424.94 | 434.83 | 2,714,091 | +4.74(+1.10%) |
Mar 07, 2022 | 456.47 | 458.95 | 429.22 | 430.09 | 2,350,792 | -27.10(-5.93%) |
Mar 04, 2022 | 462.95 | 466.71 | 453.27 | 457.19 | 1,639,220 | -7.62(-1.64%) |
Mar 03, 2022 | 481.97 | 484.64 | 461.16 | 464.81 | 1,667,625 | -13.08(-2.74%) |
Mar 02, 2022 | 464.23 | 481.17 | 460.19 | 477.89 | 2,118,399 | +17.13(+3.72%) |