Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 543.60 | 543.60 | 527.52 | 537.79 | 569,297 | -9.46(-1.73%) |
May 27, 2022 | 526.82 | 548.38 | 524.00 | 547.25 | 240,707 | +24.79(+4.74%) |
May 26, 2022 | 509.35 | 523.66 | 504.88 | 522.46 | 190,948 | +13.89(+2.73%) |
May 25, 2022 | 518.59 | 518.59 | 505.20 | 508.57 | 173,928 | -10.16(-1.96%) |
May 24, 2022 | 520.87 | 521.99 | 510.12 | 518.73 | 208,445 | -2.02(-0.39%) |
May 23, 2022 | 529.83 | 529.83 | 516.33 | 520.75 | 162,769 | -1.45(-0.28%) |
May 20, 2022 | 526.14 | 534.75 | 511.69 | 522.20 | 217,642 | -1.12(-0.21%) |
May 19, 2022 | 500.04 | 527.06 | 500.04 | 523.32 | 237,452 | +19.83(+3.94%) |
May 18, 2022 | 505.78 | 510.00 | 498.42 | 503.49 | 212,717 | -10.87(-2.11%) |
May 17, 2022 | 507.85 | 518.20 | 503.48 | 514.36 | 230,862 | +15.27(+3.06%) |
May 16, 2022 | 497.07 | 503.33 | 494.85 | 499.09 | 194,009 | -3.02(-0.60%) |
May 13, 2022 | 490.92 | 505.83 | 490.76 | 502.11 | 162,685 | +19.30(+4.00%) |
May 12, 2022 | 468.86 | 487.52 | 468.86 | 482.81 | 291,922 | +7.59(+1.60%) |
May 11, 2022 | 486.50 | 493.19 | 474.21 | 475.22 | 270,689 | -14.95(-3.05%) |
May 10, 2022 | 489.46 | 494.51 | 479.01 | 490.17 | 272,625 | +11.12(+2.32%) |
May 09, 2022 | 493.08 | 500.68 | 478.13 | 479.05 | 249,205 | -22.41(-4.47%) |
May 06, 2022 | 500.00 | 505.46 | 489.75 | 501.46 | 279,038 | -5.99(-1.18%) |
May 05, 2022 | 509.12 | 509.12 | 494.21 | 507.45 | 279,600 | -6.13(-1.19%) |
May 04, 2022 | 497.13 | 516.15 | 485.96 | 513.58 | 239,913 | +12.65(+2.53%) |
May 03, 2022 | 501.71 | 513.59 | 498.88 | 500.93 | 257,433 | -0.49(-0.10%) |
May 02, 2022 | 506.66 | 509.31 | 488.17 | 501.42 | 254,973 | -10.64(-2.08%) |
Apr 29, 2022 | 535.99 | 539.00 | 511.58 | 512.06 | 400,418 | -1.05(-0.20%) |
Apr 28, 2022 | 508.76 | 517.33 | 500.05 | 513.11 | 263,779 | +12.15(+2.43%) |
Apr 27, 2022 | 495.64 | 508.49 | 495.64 | 500.96 | 185,323 | +7.43(+1.51%) |
Apr 26, 2022 | 526.76 | 526.76 | 493.37 | 493.53 | 268,110 | -36.42(-6.87%) |
Apr 25, 2022 | 528.19 | 530.99 | 514.72 | 529.95 | 181,483 | -4.34(-0.81%) |
Apr 22, 2022 | 540.49 | 541.75 | 533.07 | 534.29 | 140,189 | -10.95(-2.01%) |
Apr 21, 2022 | 566.87 | 574.80 | 543.71 | 545.24 | 188,412 | -16.77(-2.98%) |
Apr 20, 2022 | 559.43 | 568.03 | 552.38 | 562.01 | 127,592 | +5.55(+1.00%) |
Apr 19, 2022 | 541.90 | 557.47 | 541.78 | 556.46 | 117,239 | +14.12(+2.60%) |
Apr 18, 2022 | 542.65 | 547.26 | 537.55 | 542.34 | 109,415 | -5.85(-1.07%) |
Apr 14, 2022 | 564.71 | 566.53 | 547.12 | 548.19 | 224,566 | -16.66(-2.95%) |
Apr 13, 2022 | 554.51 | 567.35 | 554.51 | 564.85 | 177,368 | +6.61(+1.18%) |
Apr 12, 2022 | 587.30 | 595.45 | 557.55 | 558.24 | 390,770 | -31.47(-5.34%) |
Apr 11, 2022 | 584.78 | 594.07 | 578.97 | 589.71 | 413,930 | -7.45(-1.25%) |
Apr 08, 2022 | 593.40 | 607.54 | 591.57 | 597.16 | 432,608 | +0.56(+0.09%) |
Apr 07, 2022 | 577.47 | 604.26 | 571.83 | 596.60 | 288,861 | +19.96(+3.46%) |
Apr 06, 2022 | 567.03 | 579.93 | 563.45 | 576.64 | 362,148 | +1.79(+0.31%) |
Apr 05, 2022 | 566.82 | 576.48 | 564.23 | 574.85 | 273,139 | +5.30(+0.93%) |
Apr 04, 2022 | 573.24 | 574.33 | 561.70 | 569.55 | 223,905 | -1.34(-0.23%) |
Apr 01, 2022 | 573.51 | 573.61 | 562.19 | 570.89 | 197,241 | +7.66(+1.36%) |
Mar 31, 2022 | 579.27 | 581.60 | 562.58 | 563.23 | 214,600 | -17.00(-2.93%) |
Mar 30, 2022 | 584.04 | 586.70 | 574.76 | 580.23 | 154,671 | -1.73(-0.30%) |
Mar 29, 2022 | 585.61 | 600.55 | 581.19 | 581.96 | 241,137 | +7.88(+1.37%) |
Mar 28, 2022 | 567.22 | 576.50 | 562.14 | 574.08 | 133,166 | +9.78(+1.73%) |
Mar 25, 2022 | 569.70 | 569.70 | 557.51 | 564.30 | 132,301 | -3.40(-0.60%) |
Mar 24, 2022 | 570.70 | 573.78 | 559.70 | 567.70 | 128,445 | +2.31(+0.41%) |
Mar 23, 2022 | 582.37 | 584.04 | 563.95 | 565.39 | 192,069 | -24.06(-4.08%) |
Mar 22, 2022 | 581.79 | 593.16 | 579.58 | 589.45 | 217,709 | +9.47(+1.63%) |
Mar 21, 2022 | 580.32 | 588.62 | 573.35 | 579.98 | 120,486 | -8.24(-1.40%) |
Mar 18, 2022 | 571.03 | 589.70 | 571.03 | 588.22 | 294,546 | +13.38(+2.33%) |
Mar 17, 2022 | 560.84 | 575.48 | 557.10 | 574.84 | 140,525 | +12.03(+2.14%) |
Mar 16, 2022 | 558.24 | 574.83 | 549.51 | 562.81 | 272,400 | +14.07(+2.56%) |
Mar 15, 2022 | 546.18 | 556.69 | 538.53 | 548.74 | 206,222 | +7.68(+1.42%) |
Mar 14, 2022 | 536.69 | 557.79 | 533.46 | 541.06 | 136,600 | +11.17(+2.11%) |
Mar 11, 2022 | 548.52 | 553.93 | 529.10 | 529.89 | 152,304 | -11.45(-2.12%) |
Mar 10, 2022 | 543.65 | 551.62 | 539.40 | 541.34 | 147,217 | -12.93(-2.33%) |
Mar 09, 2022 | 547.89 | 555.98 | 540.32 | 554.27 | 250,884 | +29.70(+5.66%) |
Mar 08, 2022 | 545.00 | 548.48 | 524.19 | 524.57 | 220,491 | -25.59(-4.65%) |
Mar 07, 2022 | 584.59 | 585.32 | 549.66 | 550.16 | 204,884 | -32.38(-5.56%) |
Mar 04, 2022 | 606.17 | 606.17 | 577.11 | 582.54 | 206,712 | -26.20(-4.30%) |
Mar 03, 2022 | 611.95 | 620.13 | 605.03 | 608.74 | 223,378 | -3.14(-0.51%) |
Mar 02, 2022 | 615.01 | 623.37 | 607.38 | 611.88 | 226,930 | -4.87(-0.79%) |