Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 832.51 | 835.25 | 831.88 | 833.78 | 188,008 | -0.22(-0.03%) |
May 27, 2022 | 834.49 | 834.95 | 833.40 | 834.00 | 118,977 | +0.13(+0.02%) |
May 26, 2022 | 834.00 | 835.83 | 833.39 | 833.87 | 70,924 | +1.36(+0.16%) |
May 25, 2022 | 831.50 | 834.87 | 831.19 | 832.51 | 72,757 | +0.06(+0.01%) |
May 24, 2022 | 834.16 | 835.43 | 830.80 | 832.45 | 150,261 | -0.90(-0.11%) |
May 23, 2022 | 834.73 | 835.73 | 833.01 | 833.35 | 83,447 | -0.66(-0.08%) |
May 20, 2022 | 832.00 | 835.90 | 830.85 | 834.01 | 182,634 | +2.18(+0.26%) |
May 19, 2022 | 830.61 | 833.00 | 830.26 | 831.83 | 183,077 | +1.32(+0.16%) |
May 18, 2022 | 833.49 | 833.51 | 830.51 | 830.51 | 187,191 | -2.71(-0.33%) |
May 17, 2022 | 835.00 | 835.40 | 832.17 | 833.22 | 110,095 | +0.12(+0.01%) |
May 16, 2022 | 835.51 | 836.11 | 832.11 | 833.10 | 75,388 | -3.90(-0.47%) |
May 13, 2022 | 832.16 | 837.00 | 830.85 | 837.00 | 146,059 | +5.24(+0.63%) |
May 12, 2022 | 831.82 | 832.37 | 829.85 | 831.76 | 323,902 | +1.14(+0.14%) |
May 11, 2022 | 832.37 | 833.85 | 830.61 | 830.62 | 135,610 | -0.49(-0.06%) |
May 10, 2022 | 830.52 | 832.99 | 830.33 | 831.11 | 204,196 | +0.54(+0.07%) |
May 09, 2022 | 831.42 | 833.34 | 829.41 | 830.57 | 215,112 | -0.69(-0.08%) |
May 06, 2022 | 835.00 | 835.37 | 831.26 | 831.26 | 321,279 | -3.49(-0.42%) |
May 05, 2022 | 835.90 | 835.94 | 834.00 | 834.75 | 217,836 | -1.26(-0.15%) |
May 04, 2022 | 838.15 | 838.50 | 834.66 | 836.01 | 176,974 | -2.14(-0.26%) |
May 03, 2022 | 839.83 | 839.98 | 835.60 | 838.15 | 217,275 | +0.66(+0.08%) |
May 02, 2022 | 837.54 | 840.33 | 835.35 | 837.49 | 172,286 | +0.99(+0.12%) |
Apr 29, 2022 | 840.71 | 840.97 | 835.96 | 836.50 | 169,527 | -5.19(-0.62%) |
Apr 28, 2022 | 839.58 | 842.05 | 837.29 | 841.69 | 200,532 | +5.68(+0.68%) |
Apr 27, 2022 | 837.21 | 841.59 | 836.01 | 836.01 | 234,219 | -0.99(-0.12%) |
Apr 26, 2022 | 835.25 | 843.23 | 835.25 | 837.00 | 258,856 | +0.00(+0.00%) |
Apr 25, 2022 | 835.31 | 838.17 | 832.04 | 837.00 | 238,850 | +1.75(+0.21%) |
Apr 22, 2022 | 837.21 | 837.21 | 834.54 | 835.25 | 157,593 | -0.75(-0.09%) |
Apr 21, 2022 | 839.25 | 840.00 | 836.00 | 836.00 | 168,711 | -1.01(-0.12%) |
Apr 20, 2022 | 838.68 | 839.77 | 836.77 | 837.01 | 121,796 | -0.27(-0.03%) |
Apr 19, 2022 | 838.60 | 840.96 | 834.18 | 837.28 | 313,430 | -2.03(-0.24%) |
Apr 18, 2022 | 841.61 | 844.56 | 838.38 | 839.31 | 250,766 | -6.18(-0.73%) |
Apr 14, 2022 | 845.01 | 847.68 | 844.85 | 845.49 | 101,730 | -0.41(-0.05%) |
Apr 13, 2022 | 848.00 | 849.31 | 845.28 | 845.90 | 92,062 | -2.12(-0.25%) |
Apr 12, 2022 | 847.14 | 850.71 | 846.37 | 848.02 | 124,382 | +3.33(+0.39%) |
Apr 11, 2022 | 849.59 | 850.00 | 844.69 | 844.69 | 109,283 | -3.31(-0.39%) |
Apr 08, 2022 | 852.95 | 853.50 | 847.61 | 848.00 | 179,307 | -4.92(-0.58%) |
Apr 07, 2022 | 849.50 | 853.44 | 848.00 | 852.92 | 92,936 | +1.68(+0.20%) |
Apr 06, 2022 | 851.39 | 853.92 | 849.36 | 851.24 | 193,382 | -1.76(-0.21%) |
Apr 05, 2022 | 850.33 | 857.00 | 849.88 | 853.00 | 176,214 | +0.85(+0.10%) |
Apr 04, 2022 | 852.62 | 855.70 | 848.42 | 852.15 | 215,512 | -2.67(-0.31%) |
Apr 01, 2022 | 853.14 | 856.00 | 848.66 | 854.82 | 143,024 | +7.82(+0.92%) |
Mar 31, 2022 | 846.55 | 849.39 | 844.50 | 847.00 | 184,386 | +2.45(+0.29%) |
Mar 30, 2022 | 848.67 | 850.49 | 844.02 | 844.55 | 100,268 | -5.16(-0.61%) |
Mar 29, 2022 | 851.99 | 853.07 | 847.00 | 849.71 | 103,714 | +2.91(+0.34%) |
Mar 28, 2022 | 859.21 | 859.78 | 846.00 | 846.80 | 211,347 | -13.20(-1.53%) |
Mar 25, 2022 | 849.54 | 862.87 | 846.80 | 860.00 | 185,549 | +10.46(+1.23%) |
Mar 24, 2022 | 844.02 | 849.89 | 844.00 | 849.54 | 220,840 | +3.88(+0.46%) |
Mar 23, 2022 | 843.44 | 846.00 | 840.42 | 845.66 | 221,830 | +2.86(+0.34%) |
Mar 22, 2022 | 845.50 | 846.00 | 841.43 | 842.80 | 446,647 | -1.80(-0.21%) |
Mar 21, 2022 | 846.50 | 853.21 | 838.59 | 844.60 | 1,112,355 | +167.85(+24.80%) |
Mar 18, 2022 | 676.16 | 678.59 | 665.35 | 676.75 | 88,858 | -0.56(-0.08%) |
Mar 17, 2022 | 667.35 | 678.18 | 658.13 | 677.31 | 72,983 | +6.37(+0.95%) |
Mar 16, 2022 | 683.80 | 686.15 | 661.80 | 670.94 | 69,686 | -1.26(-0.19%) |
Mar 15, 2022 | 656.29 | 673.81 | 656.29 | 672.20 | 73,773 | +21.86(+3.36%) |
Mar 14, 2022 | 646.76 | 650.96 | 641.75 | 650.34 | 56,663 | +11.83(+1.85%) |
Mar 11, 2022 | 640.44 | 643.73 | 636.81 | 638.51 | 62,102 | +5.59(+0.88%) |
Mar 10, 2022 | 626.71 | 635.72 | 618.62 | 632.92 | 65,682 | -3.36(-0.53%) |
Mar 09, 2022 | 620.25 | 639.66 | 620.25 | 636.28 | 95,831 | +37.55(+6.27%) |
Mar 08, 2022 | 613.47 | 617.37 | 585.10 | 598.73 | 142,897 | -12.11(-1.98%) |
Mar 07, 2022 | 646.39 | 646.39 | 608.83 | 610.84 | 88,249 | -43.41(-6.64%) |
Mar 04, 2022 | 661.67 | 662.85 | 647.65 | 654.25 | 61,451 | -15.36(-2.29%) |
Mar 03, 2022 | 669.43 | 676.72 | 664.90 | 669.61 | 56,830 | +0.38(+0.06%) |
Mar 02, 2022 | 646.34 | 671.89 | 646.34 | 669.23 | 58,409 | +23.58(+3.65%) |