Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 511.63 | 512.90 | 497.72 | 507.08 | 1,539,435 | -10.72(-2.07%) |
May 27, 2022 | 504.34 | 523.99 | 503.06 | 517.80 | 1,694,763 | +21.27(+4.28%) |
May 26, 2022 | 469.89 | 500.66 | 468.97 | 496.53 | 1,325,277 | +21.09(+4.44%) |
May 25, 2022 | 454.02 | 479.38 | 453.78 | 475.44 | 1,321,520 | +16.20(+3.53%) |
May 24, 2022 | 465.60 | 468.55 | 454.13 | 459.24 | 967,289 | -12.02(-2.55%) |
May 23, 2022 | 464.43 | 473.84 | 460.30 | 471.27 | 1,084,232 | +8.95(+1.94%) |
May 20, 2022 | 468.46 | 472.10 | 439.24 | 462.31 | 1,759,000 | +1.94(+0.42%) |
May 19, 2022 | 467.56 | 473.88 | 459.37 | 460.38 | 1,147,880 | -5.22(-1.12%) |
May 18, 2022 | 488.06 | 495.84 | 462.80 | 465.59 | 1,753,548 | -33.92(-6.79%) |
May 17, 2022 | 482.69 | 503.51 | 477.85 | 499.52 | 1,676,711 | +29.06(+6.18%) |
May 16, 2022 | 474.31 | 480.77 | 467.07 | 470.46 | 993,605 | -9.22(-1.92%) |
May 13, 2022 | 454.01 | 482.97 | 453.42 | 479.67 | 1,958,014 | +30.71(+6.84%) |
May 12, 2022 | 435.66 | 450.56 | 433.92 | 448.97 | 1,595,216 | +12.90(+2.96%) |
May 11, 2022 | 443.57 | 457.32 | 434.97 | 436.07 | 1,209,176 | -11.62(-2.60%) |
May 10, 2022 | 449.49 | 457.42 | 435.40 | 447.69 | 1,449,652 | +11.67(+2.68%) |
May 09, 2022 | 448.51 | 450.88 | 431.51 | 436.02 | 1,895,664 | -30.31(-6.50%) |
May 06, 2022 | 464.85 | 477.32 | 453.36 | 466.32 | 1,095,396 | -3.01(-0.64%) |
May 05, 2022 | 482.09 | 485.59 | 461.30 | 469.34 | 1,494,836 | -23.99(-4.86%) |
May 04, 2022 | 475.04 | 494.99 | 465.52 | 493.32 | 1,226,596 | +20.02(+4.23%) |
May 03, 2022 | 464.73 | 476.47 | 461.42 | 473.31 | 981,452 | +5.92(+1.27%) |
May 02, 2022 | 455.65 | 467.81 | 447.74 | 467.39 | 1,319,521 | +13.22(+2.91%) |
Apr 29, 2022 | 463.17 | 479.20 | 453.29 | 454.16 | 1,443,682 | -18.26(-3.87%) |
Apr 28, 2022 | 456.60 | 477.42 | 451.09 | 472.43 | 1,721,097 | +27.02(+6.07%) |
Apr 27, 2022 | 443.10 | 456.91 | 438.31 | 445.41 | 1,272,784 | -0.43(-0.10%) |
Apr 26, 2022 | 455.02 | 458.60 | 445.34 | 445.84 | 1,535,078 | -18.72(-4.03%) |
Apr 25, 2022 | 449.01 | 468.40 | 447.69 | 464.56 | 1,448,295 | +12.96(+2.87%) |
Apr 22, 2022 | 455.37 | 460.55 | 448.91 | 451.60 | 2,080,004 | -6.22(-1.36%) |
Apr 21, 2022 | 476.50 | 485.21 | 456.83 | 457.82 | 2,337,414 | -11.64(-2.48%) |
Apr 20, 2022 | 480.39 | 492.24 | 467.74 | 469.46 | 2,074,193 | +2.20(+0.47%) |
Apr 19, 2022 | 457.60 | 470.76 | 454.42 | 467.26 | 1,245,100 | +8.43(+1.84%) |
Apr 18, 2022 | 440.04 | 461.22 | 439.77 | 458.83 | 1,704,720 | +14.03(+3.15%) |
Apr 14, 2022 | 461.63 | 462.20 | 444.49 | 444.80 | 1,399,643 | -16.04(-3.48%) |
Apr 13, 2022 | 457.97 | 465.43 | 456.23 | 460.84 | 1,168,316 | +5.47(+1.20%) |
Apr 12, 2022 | 469.04 | 475.80 | 453.19 | 455.37 | 1,720,586 | -8.54(-1.84%) |
Apr 11, 2022 | 475.01 | 475.88 | 463.38 | 463.92 | 1,737,921 | -15.48(-3.23%) |
Apr 08, 2022 | 485.61 | 488.41 | 478.61 | 479.40 | 1,071,803 | -11.41(-2.32%) |
Apr 07, 2022 | 484.96 | 496.10 | 480.45 | 490.81 | 1,035,160 | +5.04(+1.04%) |
Apr 06, 2022 | 481.61 | 493.11 | 475.92 | 485.77 | 1,623,992 | -5.33(-1.09%) |
Apr 05, 2022 | 515.45 | 516.80 | 487.60 | 491.10 | 2,016,908 | -31.12(-5.96%) |
Apr 04, 2022 | 513.23 | 523.40 | 511.30 | 522.22 | 900,287 | +9.85(+1.92%) |
Apr 01, 2022 | 527.75 | 532.18 | 504.20 | 512.37 | 1,239,367 | -11.86(-2.26%) |
Mar 31, 2022 | 536.30 | 543.63 | 523.77 | 524.23 | 1,507,421 | -10.68(-2.00%) |
Mar 30, 2022 | 548.22 | 556.77 | 531.75 | 534.90 | 1,331,238 | -19.86(-3.58%) |
Mar 29, 2022 | 554.25 | 560.48 | 544.26 | 554.76 | 1,142,276 | +11.33(+2.09%) |
Mar 28, 2022 | 535.89 | 543.97 | 527.46 | 543.43 | 752,526 | +2.43(+0.45%) |
Mar 25, 2022 | 541.34 | 543.06 | 531.60 | 541.01 | 772,588 | -1.37(-0.25%) |
Mar 24, 2022 | 523.92 | 542.84 | 518.55 | 542.37 | 1,243,306 | +24.60(+4.75%) |
Mar 23, 2022 | 526.92 | 534.36 | 517.38 | 517.77 | 1,008,415 | -15.38(-2.88%) |
Mar 22, 2022 | 524.61 | 539.09 | 524.61 | 533.15 | 1,095,224 | +9.65(+1.84%) |
Mar 21, 2022 | 524.61 | 530.73 | 512.78 | 523.49 | 1,078,576 | -7.59(-1.43%) |
Mar 18, 2022 | 512.09 | 533.85 | 509.98 | 531.08 | 2,280,660 | +17.86(+3.48%) |
Mar 17, 2022 | 497.47 | 513.48 | 494.91 | 513.22 | 1,397,322 | +11.54(+2.30%) |
Mar 16, 2022 | 483.94 | 501.81 | 477.80 | 501.68 | 1,708,403 | +29.03(+6.14%) |
Mar 15, 2022 | 463.34 | 474.83 | 459.81 | 472.65 | 1,277,415 | +16.79(+3.68%) |
Mar 14, 2022 | 474.61 | 476.84 | 453.00 | 455.86 | 1,632,748 | -13.99(-2.98%) |
Mar 11, 2022 | 497.22 | 497.22 | 469.06 | 469.85 | 1,068,883 | -13.30(-2.75%) |
Mar 10, 2022 | 490.64 | 492.80 | 474.58 | 483.14 | 1,142,255 | -19.67(-3.91%) |
Mar 09, 2022 | 495.13 | 507.58 | 489.75 | 502.82 | 1,485,371 | +26.19(+5.49%) |
Mar 08, 2022 | 475.84 | 496.80 | 465.63 | 476.63 | 2,217,941 | +1.19(+0.25%) |
Mar 07, 2022 | 512.82 | 518.58 | 475.02 | 475.45 | 2,200,044 | -35.60(-6.97%) |
Mar 04, 2022 | 523.65 | 526.83 | 505.05 | 511.05 | 1,480,931 | -17.23(-3.26%) |
Mar 03, 2022 | 544.80 | 544.80 | 523.60 | 528.28 | 1,061,457 | -10.22(-1.90%) |
Mar 02, 2022 | 531.94 | 542.59 | 525.76 | 538.50 | 1,280,432 | +13.07(+2.49%) |