Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 487.56 | 488.03 | 479.85 | 480.93 | 4,134,738 | -10.00(-2.04%) |
May 27, 2022 | 475.34 | 490.93 | 473.78 | 490.93 | 3,459,497 | +4.72(+0.97%) |
May 26, 2022 | 485.74 | 491.07 | 483.48 | 486.21 | 2,794,278 | +4.01(+0.83%) |
May 25, 2022 | 482.62 | 486.29 | 475.59 | 482.20 | 3,265,563 | +0.51(+0.11%) |
May 24, 2022 | 475.13 | 482.19 | 473.07 | 481.69 | 2,745,507 | +5.31(+1.11%) |
May 23, 2022 | 470.78 | 479.93 | 470.78 | 476.38 | 2,354,694 | +6.15(+1.31%) |
May 20, 2022 | 466.02 | 471.92 | 457.24 | 470.24 | 3,168,047 | +6.95(+1.50%) |
May 19, 2022 | 449.51 | 466.22 | 448.55 | 463.29 | 3,939,521 | +6.94(+1.52%) |
May 18, 2022 | 472.69 | 473.61 | 453.42 | 456.34 | 3,347,114 | -20.48(-4.29%) |
May 17, 2022 | 478.24 | 478.94 | 472.88 | 476.82 | 2,368,778 | +3.20(+0.68%) |
May 16, 2022 | 469.93 | 479.75 | 468.71 | 473.62 | 2,415,761 | +3.70(+0.79%) |
May 13, 2022 | 465.64 | 471.46 | 460.63 | 469.92 | 2,534,301 | +6.39(+1.38%) |
May 12, 2022 | 470.59 | 471.36 | 456.38 | 463.53 | 4,129,114 | -7.12(-1.51%) |
May 11, 2022 | 468.94 | 484.55 | 468.94 | 470.64 | 4,065,845 | -1.80(-0.38%) |
May 10, 2022 | 478.06 | 480.52 | 465.77 | 472.44 | 4,416,481 | +1.54(+0.33%) |
May 09, 2022 | 474.76 | 478.85 | 468.98 | 470.90 | 4,014,452 | -12.78(-2.64%) |
May 06, 2022 | 469.54 | 485.57 | 469.53 | 483.68 | 3,367,684 | +4.74(+0.99%) |
May 05, 2022 | 491.03 | 494.38 | 473.62 | 478.94 | 3,470,408 | -12.49(-2.54%) |
May 04, 2022 | 483.57 | 493.51 | 477.36 | 491.43 | 4,134,378 | +7.75(+1.60%) |
May 03, 2022 | 485.14 | 489.39 | 481.61 | 483.68 | 2,854,447 | -1.48(-0.31%) |
May 02, 2022 | 494.52 | 497.13 | 477.60 | 485.16 | 3,289,164 | -7.16(-1.46%) |
Apr 29, 2022 | 502.30 | 503.32 | 490.79 | 492.33 | 2,987,328 | -15.36(-3.03%) |
Apr 28, 2022 | 500.28 | 509.49 | 496.80 | 507.69 | 2,669,123 | +10.27(+2.07%) |
Apr 27, 2022 | 498.49 | 504.28 | 493.56 | 497.42 | 3,464,189 | +0.03(+0.01%) |
Apr 26, 2022 | 507.52 | 509.47 | 497.13 | 497.39 | 2,990,770 | -10.16(-2.00%) |
Apr 25, 2022 | 503.80 | 509.47 | 495.41 | 507.55 | 3,130,069 | +3.22(+0.64%) |
Apr 22, 2022 | 515.09 | 516.34 | 503.59 | 504.32 | 3,664,336 | -15.97(-3.07%) |
Apr 21, 2022 | 528.10 | 529.33 | 518.93 | 520.30 | 2,623,127 | -8.30(-1.57%) |
Apr 20, 2022 | 524.85 | 530.87 | 521.81 | 528.59 | 3,084,778 | +8.04(+1.55%) |
Apr 19, 2022 | 518.80 | 525.18 | 518.17 | 520.55 | 2,281,609 | +3.50(+0.68%) |
Apr 18, 2022 | 520.74 | 523.74 | 513.46 | 517.04 | 2,233,486 | -0.72(-0.14%) |
Apr 14, 2022 | 521.32 | 535.64 | 517.03 | 517.76 | 4,350,030 | -2.11(-0.41%) |
Apr 13, 2022 | 516.31 | 521.11 | 511.76 | 519.87 | 3,109,623 | +3.19(+0.62%) |
Apr 12, 2022 | 518.33 | 523.48 | 513.85 | 516.68 | 3,693,706 | -3.61(-0.69%) |
Apr 11, 2022 | 526.26 | 530.14 | 519.52 | 520.30 | 3,691,556 | -8.25(-1.56%) |
Apr 08, 2022 | 521.81 | 531.46 | 520.93 | 528.54 | 4,118,507 | +8.72(+1.68%) |
Apr 07, 2022 | 513.09 | 521.11 | 511.54 | 519.82 | 2,961,196 | +5.03(+0.98%) |
Apr 06, 2022 | 501.69 | 516.50 | 501.48 | 514.79 | 4,084,743 | +13.54(+2.70%) |
Apr 05, 2022 | 493.73 | 507.99 | 491.80 | 501.24 | 3,378,847 | +7.49(+1.52%) |
Apr 04, 2022 | 495.87 | 496.13 | 488.44 | 493.75 | 2,745,406 | -2.49(-0.50%) |
Apr 01, 2022 | 494.39 | 498.36 | 490.44 | 496.24 | 2,421,713 | +2.54(+0.51%) |
Mar 31, 2022 | 500.61 | 505.24 | 493.41 | 493.70 | 4,118,799 | -10.50(-2.08%) |
Mar 30, 2022 | 498.68 | 504.57 | 496.13 | 504.21 | 3,141,106 | +9.77(+1.98%) |
Mar 29, 2022 | 500.61 | 503.02 | 491.12 | 494.44 | 3,593,063 | -2.39(-0.48%) |
Mar 28, 2022 | 497.91 | 500.64 | 492.58 | 496.83 | 2,730,043 | +0.16(+0.03%) |
Mar 25, 2022 | 497.79 | 500.05 | 493.00 | 496.67 | 2,635,342 | -0.42(-0.08%) |
Mar 24, 2022 | 488.89 | 499.33 | 487.79 | 497.08 | 2,881,149 | +9.90(+2.03%) |
Mar 23, 2022 | 486.25 | 490.89 | 485.34 | 487.18 | 2,843,945 | -2.02(-0.41%) |
Mar 22, 2022 | 493.02 | 495.52 | 488.74 | 489.20 | 2,853,593 | -2.26(-0.46%) |
Mar 21, 2022 | 488.90 | 496.64 | 488.27 | 491.47 | 2,703,737 | +1.49(+0.30%) |
Mar 18, 2022 | 492.51 | 494.39 | 485.56 | 489.98 | 5,232,493 | -0.87(-0.18%) |
Mar 17, 2022 | 480.18 | 490.94 | 479.38 | 490.85 | 2,434,712 | +8.48(+1.76%) |
Mar 16, 2022 | 483.89 | 489.38 | 474.38 | 482.37 | 3,612,920 | +0.34(+0.07%) |
Mar 15, 2022 | 474.37 | 483.99 | 471.76 | 482.03 | 3,143,222 | +9.67(+2.05%) |
Mar 14, 2022 | 474.76 | 479.78 | 469.80 | 472.36 | 2,793,208 | +4.89(+1.05%) |
Mar 11, 2022 | 472.27 | 478.05 | 467.12 | 467.47 | 2,701,251 | -6.89(-1.45%) |
Mar 10, 2022 | 462.67 | 476.55 | 461.22 | 474.36 | 2,931,716 | +5.67(+1.21%) |
Mar 09, 2022 | 465.81 | 470.76 | 457.13 | 468.69 | 3,227,778 | +11.69(+2.56%) |
Mar 08, 2022 | 462.16 | 467.65 | 455.13 | 457.00 | 3,987,751 | -12.94(-2.75%) |
Mar 07, 2022 | 482.62 | 482.62 | 466.23 | 469.95 | 4,271,388 | -11.37(-2.36%) |
Mar 04, 2022 | 463.98 | 482.29 | 460.89 | 481.32 | 4,322,677 | +11.64(+2.48%) |
Mar 03, 2022 | 469.11 | 474.30 | 465.46 | 469.68 | 3,250,126 | +1.17(+0.25%) |
Mar 02, 2022 | 461.57 | 470.24 | 461.28 | 468.51 | 3,808,221 | +8.81(+1.92%) |