Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 687.25 | 702.85 | 680.02 | 695.65 | 108,373 | +6.53(+0.95%) |
May 27, 2022 | 678.63 | 690.07 | 678.63 | 689.13 | 67,556 | +12.00(+1.77%) |
May 26, 2022 | 659.88 | 679.01 | 659.88 | 677.13 | 65,176 | +20.99(+3.20%) |
May 25, 2022 | 643.79 | 658.72 | 642.49 | 656.14 | 64,261 | +12.26(+1.90%) |
May 24, 2022 | 645.13 | 648.26 | 625.36 | 643.88 | 52,234 | -7.73(-1.19%) |
May 23, 2022 | 641.37 | 654.48 | 638.30 | 651.61 | 90,694 | +20.65(+3.27%) |
May 20, 2022 | 652.59 | 652.59 | 618.03 | 630.96 | 130,341 | -14.47(-2.24%) |
May 19, 2022 | 645.41 | 663.34 | 644.29 | 645.43 | 110,445 | -8.15(-1.25%) |
May 18, 2022 | 659.82 | 662.46 | 650.23 | 653.58 | 112,733 | -15.79(-2.36%) |
May 17, 2022 | 653.67 | 669.37 | 652.90 | 669.37 | 78,732 | +29.66(+4.64%) |
May 16, 2022 | 641.18 | 644.57 | 629.98 | 639.71 | 90,804 | -1.47(-0.23%) |
May 13, 2022 | 626.03 | 643.17 | 622.42 | 641.18 | 75,446 | +18.76(+3.01%) |
May 12, 2022 | 621.91 | 633.98 | 613.03 | 622.42 | 108,681 | -5.52(-0.88%) |
May 11, 2022 | 639.56 | 651.25 | 625.86 | 627.94 | 162,038 | -10.31(-1.62%) |
May 10, 2022 | 639.31 | 641.99 | 617.18 | 638.25 | 126,491 | +2.89(+0.45%) |
May 09, 2022 | 637.41 | 646.14 | 632.08 | 635.36 | 95,853 | -11.37(-1.76%) |
May 06, 2022 | 652.86 | 655.80 | 637.35 | 646.74 | 98,418 | -10.55(-1.61%) |
May 05, 2022 | 668.10 | 673.92 | 649.32 | 657.29 | 84,823 | -22.84(-3.36%) |
May 04, 2022 | 655.24 | 680.13 | 646.84 | 680.13 | 123,969 | +27.95(+4.29%) |
May 03, 2022 | 647.35 | 657.12 | 639.37 | 652.18 | 125,899 | +7.56(+1.17%) |
May 02, 2022 | 640.50 | 646.57 | 628.31 | 644.61 | 111,385 | +10.00(+1.58%) |
Apr 29, 2022 | 651.94 | 668.18 | 631.90 | 634.61 | 154,379 | -25.09(-3.80%) |
Apr 28, 2022 | 649.18 | 666.37 | 639.20 | 659.70 | 183,628 | +44.21(+7.18%) |
Apr 27, 2022 | 609.54 | 621.42 | 606.11 | 615.49 | 124,492 | +4.04(+0.66%) |
Apr 26, 2022 | 625.19 | 629.06 | 611.44 | 611.45 | 86,014 | -23.28(-3.67%) |
Apr 25, 2022 | 617.88 | 634.75 | 606.91 | 634.73 | 76,830 | +10.21(+1.64%) |
Apr 22, 2022 | 633.90 | 634.03 | 622.24 | 624.51 | 92,925 | -11.99(-1.88%) |
Apr 21, 2022 | 653.09 | 656.93 | 628.52 | 636.50 | 73,776 | -14.50(-2.23%) |
Apr 20, 2022 | 652.79 | 659.24 | 649.21 | 651.01 | 61,937 | -0.60(-0.09%) |
Apr 19, 2022 | 635.71 | 654.99 | 635.71 | 651.60 | 92,484 | +21.35(+3.39%) |
Apr 18, 2022 | 628.22 | 632.21 | 619.50 | 630.25 | 87,824 | -2.85(-0.45%) |
Apr 14, 2022 | 634.95 | 640.90 | 624.37 | 633.10 | 104,592 | -5.30(-0.83%) |
Apr 13, 2022 | 627.56 | 639.92 | 622.70 | 638.40 | 55,796 | +10.69(+1.70%) |
Apr 12, 2022 | 641.38 | 646.24 | 625.80 | 627.71 | 81,264 | -11.00(-1.72%) |
Apr 11, 2022 | 627.03 | 646.58 | 621.30 | 638.71 | 157,857 | +9.24(+1.47%) |
Apr 08, 2022 | 625.28 | 635.09 | 612.78 | 629.47 | 111,330 | +8.14(+1.31%) |
Apr 07, 2022 | 629.39 | 629.39 | 611.82 | 621.33 | 147,299 | -8.62(-1.37%) |
Apr 06, 2022 | 634.58 | 638.17 | 624.97 | 629.95 | 120,098 | -10.22(-1.60%) |
Apr 05, 2022 | 649.96 | 651.80 | 638.67 | 640.18 | 139,695 | -13.39(-2.05%) |
Apr 04, 2022 | 656.90 | 660.96 | 642.64 | 653.57 | 109,527 | +0.25(+0.04%) |
Apr 01, 2022 | 672.45 | 672.45 | 651.28 | 653.32 | 141,243 | -7.32(-1.11%) |
Mar 31, 2022 | 660.21 | 671.15 | 654.02 | 660.63 | 179,684 | -11.84(-1.76%) |
Mar 30, 2022 | 696.77 | 700.70 | 666.60 | 672.48 | 191,406 | -29.34(-4.18%) |
Mar 29, 2022 | 703.68 | 707.74 | 693.00 | 701.81 | 171,817 | +10.20(+1.48%) |
Mar 28, 2022 | 679.59 | 693.67 | 669.34 | 691.61 | 129,442 | +10.68(+1.57%) |
Mar 25, 2022 | 675.27 | 692.80 | 670.12 | 680.93 | 318,307 | +1.97(+0.29%) |
Mar 24, 2022 | 718.62 | 727.51 | 671.95 | 678.97 | 357,676 | -32.86(-4.62%) |
Mar 23, 2022 | 726.88 | 726.88 | 706.85 | 711.83 | 102,304 | -22.24(-3.03%) |
Mar 22, 2022 | 733.74 | 741.23 | 723.41 | 734.07 | 132,422 | +11.90(+1.65%) |
Mar 21, 2022 | 744.37 | 754.55 | 714.68 | 722.17 | 163,840 | -14.55(-1.98%) |
Mar 18, 2022 | 730.54 | 743.01 | 707.98 | 736.72 | 275,214 | +5.92(+0.81%) |
Mar 17, 2022 | 741.48 | 742.56 | 724.35 | 730.81 | 147,717 | -21.67(-2.88%) |
Mar 16, 2022 | 728.79 | 757.07 | 728.79 | 752.47 | 112,247 | +31.18(+4.32%) |
Mar 15, 2022 | 723.79 | 728.51 | 710.03 | 721.29 | 83,378 | +3.98(+0.55%) |
Mar 14, 2022 | 711.25 | 732.83 | 706.12 | 717.31 | 106,965 | +13.27(+1.88%) |
Mar 11, 2022 | 708.61 | 717.56 | 704.04 | 704.04 | 85,433 | +1.94(+0.28%) |
Mar 10, 2022 | 677.05 | 711.00 | 677.05 | 702.10 | 125,636 | +15.69(+2.29%) |
Mar 09, 2022 | 683.65 | 689.79 | 671.63 | 686.41 | 89,570 | +27.04(+4.10%) |
Mar 08, 2022 | 658.05 | 675.84 | 636.51 | 659.37 | 159,274 | +1.98(+0.30%) |
Mar 07, 2022 | 698.11 | 698.11 | 654.38 | 657.40 | 216,348 | -47.96(-6.80%) |
Mar 04, 2022 | 728.73 | 758.80 | 693.42 | 705.36 | 179,887 | -42.01(-5.62%) |
Mar 03, 2022 | 773.69 | 774.19 | 741.67 | 747.37 | 101,912 | -25.69(-3.32%) |
Mar 02, 2022 | 754.48 | 777.12 | 754.48 | 773.06 | 105,330 | +22.15(+2.95%) |