Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 573.53 | 573.75 | 562.01 | 565.39 | 838,169 | -6.96(-1.22%) |
May 27, 2022 | 561.80 | 572.81 | 561.28 | 572.34 | 860,302 | +22.87(+4.16%) |
May 26, 2022 | 532.14 | 551.84 | 531.11 | 549.47 | 951,609 | +11.76(+2.19%) |
May 25, 2022 | 531.44 | 541.41 | 527.85 | 537.71 | 860,183 | +1.62(+0.30%) |
May 24, 2022 | 545.06 | 547.00 | 532.36 | 536.09 | 1,106,297 | -8.03(-1.48%) |
May 23, 2022 | 538.85 | 547.27 | 535.40 | 544.12 | 995,511 | +21.36(+4.09%) |
May 20, 2022 | 531.20 | 532.13 | 504.44 | 522.76 | 1,226,446 | +6.71(+1.30%) |
May 19, 2022 | 513.86 | 526.89 | 512.44 | 516.05 | 922,801 | -2.26(-0.44%) |
May 18, 2022 | 536.83 | 542.37 | 516.90 | 518.30 | 1,057,668 | -32.70(-5.93%) |
May 17, 2022 | 546.41 | 552.72 | 538.47 | 551.00 | 912,991 | +26.17(+4.99%) |
May 16, 2022 | 523.16 | 530.75 | 518.01 | 524.83 | 772,542 | -13.12(-2.44%) |
May 13, 2022 | 530.33 | 540.87 | 528.03 | 537.95 | 965,091 | +25.47(+4.97%) |
May 12, 2022 | 504.96 | 519.04 | 499.91 | 512.48 | 1,159,034 | +1.04(+0.20%) |
May 11, 2022 | 521.23 | 533.89 | 510.62 | 511.44 | 1,327,793 | -2.03(-0.40%) |
May 10, 2022 | 519.19 | 520.38 | 502.64 | 513.47 | 1,255,721 | +10.51(+2.09%) |
May 09, 2022 | 520.18 | 525.66 | 500.70 | 502.96 | 1,747,589 | -37.62(-6.96%) |
May 06, 2022 | 544.65 | 551.05 | 534.74 | 540.58 | 1,238,100 | -12.92(-2.33%) |
May 05, 2022 | 571.30 | 573.51 | 547.53 | 553.50 | 1,255,535 | -27.93(-4.80%) |
May 04, 2022 | 568.12 | 583.01 | 553.98 | 581.43 | 1,134,152 | +21.54(+3.85%) |
May 03, 2022 | 555.91 | 564.55 | 552.37 | 559.88 | 841,127 | +3.42(+0.61%) |
May 02, 2022 | 544.43 | 556.88 | 539.36 | 556.46 | 1,176,009 | +7.13(+1.30%) |
Apr 29, 2022 | 561.68 | 573.82 | 548.05 | 549.33 | 1,257,462 | -26.08(-4.53%) |
Apr 28, 2022 | 560.22 | 580.20 | 550.14 | 575.41 | 1,556,528 | +32.80(+6.04%) |
Apr 27, 2022 | 537.95 | 552.84 | 530.07 | 542.62 | 2,059,563 | -3.46(-0.63%) |
Apr 26, 2022 | 570.16 | 572.43 | 545.56 | 546.08 | 1,869,444 | -38.38(-6.57%) |
Apr 25, 2022 | 577.55 | 585.01 | 568.72 | 584.46 | 2,129,110 | -7.59(-1.28%) |
Apr 22, 2022 | 599.33 | 604.96 | 591.91 | 592.05 | 1,122,143 | -12.05(-2.00%) |
Apr 21, 2022 | 628.54 | 632.19 | 601.92 | 604.10 | 965,210 | -13.57(-2.20%) |
Apr 20, 2022 | 634.09 | 635.84 | 612.88 | 617.67 | 1,907,009 | +16.33(+2.72%) |
Apr 19, 2022 | 582.22 | 603.26 | 580.73 | 601.34 | 1,262,725 | +11.27(+1.91%) |
Apr 18, 2022 | 581.76 | 598.14 | 580.51 | 590.07 | 591,985 | +7.51(+1.29%) |
Apr 14, 2022 | 598.78 | 600.72 | 580.73 | 582.56 | 835,558 | -14.51(-2.43%) |
Apr 13, 2022 | 586.00 | 601.40 | 581.14 | 597.06 | 958,793 | +18.28(+3.16%) |
Apr 12, 2022 | 597.37 | 606.55 | 576.84 | 578.78 | 1,095,170 | -3.64(-0.63%) |
Apr 11, 2022 | 591.49 | 594.99 | 581.84 | 582.43 | 881,827 | -12.85(-2.16%) |
Apr 08, 2022 | 605.50 | 606.47 | 594.38 | 595.28 | 863,065 | -14.00(-2.30%) |
Apr 07, 2022 | 608.53 | 615.91 | 597.08 | 609.28 | 731,713 | -3.13(-0.51%) |
Apr 06, 2022 | 610.05 | 622.93 | 601.59 | 612.41 | 1,139,516 | -17.49(-2.78%) |
Apr 05, 2022 | 656.75 | 657.86 | 629.24 | 629.90 | 1,284,266 | -33.49(-5.05%) |
Apr 04, 2022 | 655.26 | 664.08 | 652.83 | 663.39 | 750,511 | +12.76(+1.96%) |
Apr 01, 2022 | 657.99 | 659.84 | 644.87 | 650.63 | 758,843 | -0.20(-0.03%) |
Mar 31, 2022 | 666.96 | 671.45 | 650.40 | 650.82 | 801,338 | -16.20(-2.43%) |
Mar 30, 2022 | 682.07 | 684.75 | 662.69 | 667.02 | 1,058,852 | -23.95(-3.47%) |
Mar 29, 2022 | 691.81 | 696.32 | 679.80 | 690.98 | 1,104,393 | +13.94(+2.06%) |
Mar 28, 2022 | 662.69 | 677.20 | 658.68 | 677.03 | 705,314 | +6.65(+0.99%) |
Mar 25, 2022 | 672.77 | 673.06 | 655.08 | 670.39 | 795,737 | -2.47(-0.37%) |
Mar 24, 2022 | 649.13 | 672.86 | 646.21 | 672.85 | 1,207,533 | +24.53(+3.78%) |
Mar 23, 2022 | 651.67 | 661.97 | 646.61 | 648.32 | 1,025,206 | -22.78(-3.39%) |
Mar 22, 2022 | 670.38 | 680.22 | 667.75 | 671.10 | 1,140,383 | +5.68(+0.85%) |
Mar 21, 2022 | 660.85 | 665.88 | 651.86 | 665.42 | 1,326,952 | +2.97(+0.45%) |
Mar 18, 2022 | 632.61 | 665.89 | 630.82 | 662.45 | 1,734,268 | +25.10(+3.94%) |
Mar 17, 2022 | 626.66 | 639.59 | 623.09 | 637.35 | 877,122 | +3.38(+0.53%) |
Mar 16, 2022 | 605.52 | 634.33 | 601.34 | 633.96 | 1,862,703 | +52.55(+9.04%) |
Mar 15, 2022 | 576.76 | 582.87 | 568.90 | 581.42 | 1,583,130 | +18.66(+3.32%) |
Mar 14, 2022 | 584.19 | 586.09 | 562.52 | 562.76 | 1,664,107 | -8.09(-1.42%) |
Mar 11, 2022 | 598.27 | 599.25 | 569.90 | 570.84 | 840,521 | -14.03(-2.40%) |
Mar 10, 2022 | 584.18 | 592.96 | 580.91 | 584.88 | 754,593 | -20.55(-3.39%) |
Mar 09, 2022 | 593.55 | 610.94 | 579.76 | 605.42 | 1,635,094 | +47.06(+8.43%) |
Mar 08, 2022 | 559.38 | 578.28 | 544.46 | 558.36 | 1,479,522 | -1.27(-0.23%) |
Mar 07, 2022 | 601.58 | 604.71 | 559.05 | 559.63 | 1,673,671 | -19.47(-3.36%) |
Mar 04, 2022 | 588.24 | 593.81 | 566.73 | 579.10 | 2,079,014 | -35.53(-5.78%) |
Mar 03, 2022 | 635.32 | 636.96 | 611.12 | 614.63 | 1,045,441 | -23.95(-3.75%) |
Mar 02, 2022 | 626.13 | 641.55 | 621.75 | 638.58 | 1,062,658 | +20.62(+3.34%) |