Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 450.80 | 452.39 | 446.15 | 447.49 | 1,044,082 | -6.88(-1.51%) |
May 27, 2022 | 446.18 | 455.02 | 443.11 | 454.37 | 530,383 | +8.86(+1.99%) |
May 26, 2022 | 441.72 | 447.40 | 438.76 | 445.51 | 503,958 | +7.42(+1.69%) |
May 25, 2022 | 435.34 | 440.31 | 432.22 | 438.09 | 542,767 | +4.21(+0.97%) |
May 24, 2022 | 432.98 | 434.34 | 425.58 | 433.89 | 639,076 | -0.96(-0.22%) |
May 23, 2022 | 435.25 | 439.17 | 433.57 | 434.84 | 605,833 | +1.74(+0.40%) |
May 20, 2022 | 426.26 | 434.31 | 419.92 | 433.10 | 656,365 | +7.51(+1.76%) |
May 19, 2022 | 407.66 | 429.41 | 404.77 | 425.59 | 1,081,704 | +11.78(+2.85%) |
May 18, 2022 | 430.28 | 430.91 | 410.76 | 413.81 | 963,066 | -20.24(-4.66%) |
May 17, 2022 | 439.07 | 439.34 | 431.96 | 434.05 | 572,532 | -0.38(-0.09%) |
May 16, 2022 | 432.69 | 438.25 | 429.20 | 434.44 | 467,939 | +2.06(+0.48%) |
May 13, 2022 | 423.64 | 434.17 | 420.27 | 432.38 | 851,112 | +9.80(+2.32%) |
May 12, 2022 | 425.02 | 426.80 | 415.57 | 422.58 | 1,081,723 | -2.75(-0.65%) |
May 11, 2022 | 425.06 | 438.40 | 424.44 | 425.32 | 939,053 | -1.05(-0.25%) |
May 10, 2022 | 421.36 | 429.42 | 417.76 | 426.38 | 1,062,972 | +8.17(+1.95%) |
May 09, 2022 | 420.82 | 422.64 | 415.26 | 418.21 | 910,229 | -6.06(-1.43%) |
May 06, 2022 | 424.00 | 430.76 | 420.04 | 424.27 | 796,017 | -3.29(-0.77%) |
May 05, 2022 | 433.30 | 436.14 | 423.99 | 427.56 | 689,434 | -8.22(-1.89%) |
May 04, 2022 | 431.17 | 436.72 | 424.04 | 435.78 | 679,660 | +8.43(+1.97%) |
May 03, 2022 | 429.90 | 435.54 | 426.56 | 427.35 | 606,086 | +0.27(+0.06%) |
May 02, 2022 | 440.75 | 441.90 | 419.58 | 427.08 | 1,046,975 | -10.89(-2.49%) |
Apr 29, 2022 | 448.32 | 449.77 | 436.52 | 437.96 | 1,003,987 | -14.22(-3.14%) |
Apr 28, 2022 | 438.53 | 454.02 | 434.74 | 452.18 | 1,277,327 | +15.39(+3.52%) |
Apr 27, 2022 | 436.73 | 441.41 | 424.35 | 436.79 | 1,202,335 | +12.68(+2.99%) |
Apr 26, 2022 | 432.95 | 436.03 | 424.06 | 424.11 | 984,569 | -10.87(-2.50%) |
Apr 25, 2022 | 437.36 | 437.50 | 426.51 | 434.98 | 1,068,505 | -2.91(-0.66%) |
Apr 22, 2022 | 446.12 | 446.51 | 437.63 | 437.89 | 726,252 | -11.27(-2.51%) |
Apr 21, 2022 | 462.13 | 462.38 | 448.94 | 449.16 | 851,957 | -9.43(-2.06%) |
Apr 20, 2022 | 454.50 | 460.18 | 451.09 | 458.58 | 865,046 | +6.70(+1.48%) |
Apr 19, 2022 | 449.61 | 457.73 | 448.73 | 451.88 | 1,165,924 | +4.65(+1.04%) |
Apr 18, 2022 | 452.20 | 457.41 | 445.35 | 447.24 | 571,692 | -6.49(-1.43%) |
Apr 14, 2022 | 454.21 | 458.33 | 451.83 | 453.73 | 1,626,669 | +1.75(+0.39%) |
Apr 13, 2022 | 450.47 | 454.89 | 446.40 | 451.97 | 1,172,182 | +9.60(+2.17%) |
Apr 12, 2022 | 442.97 | 446.22 | 440.06 | 442.38 | 919,198 | -2.26(-0.51%) |
Apr 11, 2022 | 453.18 | 453.96 | 443.45 | 444.63 | 866,255 | -6.38(-1.42%) |
Apr 08, 2022 | 453.18 | 454.38 | 448.96 | 451.02 | 983,096 | +0.21(+0.05%) |
Apr 07, 2022 | 443.15 | 452.18 | 442.18 | 450.81 | 1,549,553 | +8.42(+1.90%) |
Apr 06, 2022 | 438.21 | 443.26 | 434.94 | 442.39 | 846,733 | +5.74(+1.32%) |
Apr 05, 2022 | 428.73 | 441.29 | 428.73 | 436.64 | 798,030 | +5.45(+1.26%) |
Apr 04, 2022 | 434.50 | 436.98 | 429.43 | 431.20 | 679,371 | -3.67(-0.84%) |
Apr 01, 2022 | 430.16 | 437.33 | 425.94 | 434.86 | 761,584 | +6.15(+1.43%) |
Mar 31, 2022 | 430.96 | 438.78 | 428.27 | 428.71 | 1,433,963 | -4.16(-0.96%) |
Mar 30, 2022 | 432.30 | 434.29 | 426.04 | 432.87 | 1,110,120 | +1.21(+0.28%) |
Mar 29, 2022 | 432.14 | 433.54 | 428.03 | 431.66 | 630,202 | +3.83(+0.90%) |
Mar 28, 2022 | 433.07 | 434.54 | 426.33 | 427.83 | 610,941 | -0.48(-0.11%) |
Mar 25, 2022 | 432.69 | 432.69 | 428.09 | 428.31 | 714,642 | -1.85(-0.43%) |
Mar 24, 2022 | 424.33 | 431.56 | 423.28 | 430.16 | 833,293 | +6.70(+1.58%) |
Mar 23, 2022 | 429.47 | 431.36 | 423.09 | 423.46 | 922,110 | -7.69(-1.78%) |
Mar 22, 2022 | 429.94 | 434.83 | 429.62 | 431.15 | 1,273,984 | +1.53(+0.36%) |
Mar 21, 2022 | 431.34 | 435.91 | 428.15 | 429.62 | 1,113,611 | -3.68(-0.85%) |
Mar 18, 2022 | 438.65 | 438.65 | 431.79 | 433.30 | 2,121,276 | -0.47(-0.11%) |
Mar 17, 2022 | 433.24 | 436.03 | 431.52 | 433.77 | 1,262,125 | -1.70(-0.39%) |
Mar 16, 2022 | 434.82 | 439.58 | 427.88 | 435.47 | 814,119 | +2.90(+0.67%) |
Mar 15, 2022 | 428.76 | 435.74 | 426.28 | 432.57 | 1,163,810 | +7.80(+1.84%) |
Mar 14, 2022 | 423.12 | 427.51 | 418.75 | 424.77 | 1,038,553 | +5.72(+1.37%) |
Mar 11, 2022 | 432.69 | 432.69 | 418.59 | 419.05 | 629,199 | -5.09(-1.20%) |
Mar 10, 2022 | 416.31 | 425.71 | 414.22 | 424.14 | 842,735 | +2.09(+0.50%) |
Mar 09, 2022 | 425.42 | 425.42 | 418.22 | 422.05 | 738,055 | +4.44(+1.06%) |
Mar 08, 2022 | 416.86 | 426.12 | 414.99 | 417.61 | 796,014 | -2.13(-0.51%) |
Mar 07, 2022 | 433.34 | 434.06 | 419.07 | 419.74 | 881,612 | -14.32(-3.30%) |
Mar 04, 2022 | 424.40 | 434.78 | 421.42 | 434.06 | 915,487 | +5.29(+1.23%) |
Mar 03, 2022 | 429.94 | 432.44 | 425.12 | 428.77 | 748,638 | -0.43(-0.10%) |
Mar 02, 2022 | 425.18 | 433.35 | 425.18 | 429.20 | 919,661 | +5.36(+1.26%) |