Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 623.41 | 635.24 | 618.42 | 632.30 | 2,662,734 | +2.41(+0.38%) |
May 27, 2022 | 620.75 | 635.74 | 620.07 | 629.89 | 1,038,202 | +13.32(+2.16%) |
May 26, 2022 | 596.62 | 617.05 | 596.51 | 616.58 | 1,747,229 | +24.42(+4.12%) |
May 25, 2022 | 581.20 | 598.74 | 581.20 | 592.16 | 1,015,079 | +7.80(+1.33%) |
May 24, 2022 | 574.81 | 588.02 | 561.85 | 584.36 | 1,199,609 | +6.46(+1.12%) |
May 23, 2022 | 576.22 | 581.54 | 566.87 | 577.90 | 971,488 | +10.46(+1.84%) |
May 20, 2022 | 564.04 | 573.80 | 554.88 | 567.43 | 1,268,910 | +6.95(+1.24%) |
May 19, 2022 | 553.32 | 566.42 | 550.56 | 560.48 | 1,376,794 | +1.15(+0.21%) |
May 18, 2022 | 571.64 | 573.07 | 555.12 | 559.33 | 1,023,106 | -18.77(-3.25%) |
May 17, 2022 | 581.87 | 590.99 | 565.46 | 578.10 | 1,655,522 | +12.40(+2.19%) |
May 16, 2022 | 567.02 | 571.90 | 551.00 | 565.70 | 2,420,336 | -15.81(-2.72%) |
May 13, 2022 | 573.32 | 589.13 | 569.94 | 581.51 | 1,782,476 | +14.11(+2.49%) |
May 12, 2022 | 560.40 | 571.59 | 553.84 | 567.40 | 1,182,515 | +0.05(+0.01%) |
May 11, 2022 | 571.52 | 587.23 | 566.67 | 567.35 | 1,238,690 | -9.34(-1.62%) |
May 10, 2022 | 581.67 | 590.90 | 563.08 | 576.69 | 1,248,404 | +4.41(+0.77%) |
May 09, 2022 | 582.82 | 590.03 | 570.27 | 572.27 | 1,142,423 | -21.79(-3.67%) |
May 06, 2022 | 596.60 | 602.08 | 583.04 | 594.07 | 768,013 | -4.90(-0.82%) |
May 05, 2022 | 615.49 | 620.79 | 592.19 | 598.97 | 941,285 | -29.69(-4.72%) |
May 04, 2022 | 597.56 | 629.85 | 595.37 | 628.66 | 1,098,558 | +32.29(+5.41%) |
May 03, 2022 | 595.85 | 606.43 | 590.80 | 596.37 | 938,879 | +5.92(+1.00%) |
May 02, 2022 | 595.10 | 596.08 | 576.47 | 590.46 | 1,626,439 | +0.11(+0.02%) |
Apr 29, 2022 | 613.36 | 615.48 | 588.96 | 590.34 | 1,073,607 | -24.85(-4.04%) |
Apr 28, 2022 | 614.27 | 618.43 | 604.18 | 615.19 | 1,192,860 | +7.51(+1.24%) |
Apr 27, 2022 | 610.62 | 619.52 | 606.48 | 607.67 | 668,533 | -3.81(-0.62%) |
Apr 26, 2022 | 626.24 | 632.07 | 611.30 | 611.48 | 853,108 | -20.06(-3.18%) |
Apr 25, 2022 | 624.00 | 632.30 | 612.38 | 631.55 | 1,204,425 | +5.05(+0.81%) |
Apr 22, 2022 | 643.57 | 646.23 | 626.11 | 626.50 | 843,619 | -17.50(-2.72%) |
Apr 21, 2022 | 670.00 | 670.12 | 642.31 | 644.00 | 851,691 | -16.58(-2.51%) |
Apr 20, 2022 | 668.81 | 671.72 | 659.18 | 660.58 | 982,145 | -2.43(-0.37%) |
Apr 19, 2022 | 644.04 | 665.92 | 644.04 | 663.01 | 1,056,232 | +20.38(+3.17%) |
Apr 18, 2022 | 649.24 | 653.48 | 640.22 | 642.62 | 882,606 | -7.72(-1.19%) |
Apr 14, 2022 | 676.65 | 679.77 | 650.32 | 650.34 | 1,168,134 | -26.06(-3.85%) |
Apr 13, 2022 | 677.59 | 687.10 | 671.99 | 676.40 | 961,674 | -1.03(-0.15%) |
Apr 12, 2022 | 688.36 | 695.37 | 672.33 | 677.43 | 1,010,798 | -10.91(-1.59%) |
Apr 11, 2022 | 692.28 | 697.04 | 687.31 | 688.34 | 626,137 | -7.30(-1.05%) |
Apr 08, 2022 | 705.94 | 705.94 | 693.84 | 695.64 | 868,704 | -12.09(-1.71%) |
Apr 07, 2022 | 704.27 | 711.84 | 695.64 | 707.73 | 503,127 | +3.46(+0.49%) |
Apr 06, 2022 | 710.90 | 716.41 | 696.57 | 704.27 | 894,805 | -18.14(-2.51%) |
Apr 05, 2022 | 736.87 | 738.32 | 720.29 | 722.41 | 797,908 | -16.82(-2.28%) |
Apr 04, 2022 | 729.09 | 745.30 | 727.39 | 739.23 | 933,259 | +11.78(+1.62%) |
Apr 01, 2022 | 725.78 | 732.24 | 722.53 | 727.45 | 723,145 | +5.28(+0.73%) |
Mar 31, 2022 | 740.57 | 741.36 | 722.17 | 722.17 | 986,023 | -12.46(-1.70%) |
Mar 30, 2022 | 733.87 | 740.03 | 730.71 | 734.63 | 837,879 | +3.89(+0.53%) |
Mar 29, 2022 | 723.69 | 734.06 | 720.27 | 730.74 | 841,342 | +22.08(+3.12%) |
Mar 28, 2022 | 703.58 | 710.97 | 699.32 | 708.66 | 475,063 | +8.35(+1.19%) |
Mar 25, 2022 | 699.29 | 703.07 | 694.90 | 700.31 | 444,349 | +2.61(+0.37%) |
Mar 24, 2022 | 699.36 | 702.54 | 693.96 | 697.70 | 489,917 | +1.72(+0.25%) |
Mar 23, 2022 | 705.79 | 705.79 | 689.56 | 695.98 | 805,571 | -9.84(-1.39%) |
Mar 22, 2022 | 699.55 | 707.95 | 696.86 | 705.82 | 600,078 | +12.32(+1.78%) |
Mar 21, 2022 | 699.21 | 703.09 | 687.92 | 693.49 | 623,521 | -4.50(-0.64%) |
Mar 18, 2022 | 701.64 | 701.64 | 689.29 | 697.99 | 1,298,624 | -2.21(-0.32%) |
Mar 17, 2022 | 681.42 | 702.18 | 681.42 | 700.20 | 576,563 | +9.28(+1.34%) |
Mar 16, 2022 | 683.03 | 691.73 | 672.38 | 690.92 | 1,229,878 | +22.15(+3.31%) |
Mar 15, 2022 | 663.96 | 675.70 | 661.86 | 668.77 | 676,732 | +9.58(+1.45%) |
Mar 14, 2022 | 657.64 | 671.34 | 656.19 | 659.19 | 802,842 | +9.91(+1.53%) |
Mar 11, 2022 | 661.87 | 666.23 | 648.48 | 649.27 | 862,051 | -9.60(-1.46%) |
Mar 10, 2022 | 644.08 | 667.02 | 643.93 | 658.88 | 1,066,422 | +3.73(+0.57%) |
Mar 09, 2022 | 649.19 | 663.77 | 642.62 | 655.14 | 1,515,478 | +28.71(+4.58%) |
Mar 08, 2022 | 637.90 | 641.02 | 623.86 | 626.43 | 1,248,963 | -13.42(-2.10%) |
Mar 07, 2022 | 657.74 | 663.18 | 637.75 | 639.85 | 1,221,543 | -18.45(-2.80%) |
Mar 04, 2022 | 682.31 | 685.54 | 657.28 | 658.30 | 2,286,961 | -34.25(-4.95%) |
Mar 03, 2022 | 701.24 | 706.43 | 684.91 | 692.55 | 739,141 | -0.31(-0.04%) |
Mar 02, 2022 | 675.92 | 700.14 | 674.06 | 692.86 | 1,010,081 | +21.81(+3.25%) |