Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 453.47 | 456.12 | 444.58 | 455.42 | 1,808,587 | -2.71(-0.59%) |
May 27, 2022 | 453.64 | 458.41 | 450.17 | 458.13 | 663,815 | +4.92(+1.09%) |
May 26, 2022 | 456.41 | 461.99 | 452.43 | 453.21 | 784,283 | -0.18(-0.04%) |
May 25, 2022 | 456.80 | 459.99 | 452.94 | 453.39 | 613,010 | -3.37(-0.74%) |
May 24, 2022 | 441.72 | 458.06 | 441.72 | 456.76 | 818,974 | +13.89(+3.14%) |
May 23, 2022 | 433.06 | 444.32 | 432.72 | 442.87 | 579,167 | +13.03(+3.03%) |
May 20, 2022 | 436.48 | 437.17 | 424.21 | 429.84 | 655,915 | -5.01(-1.15%) |
May 19, 2022 | 435.70 | 439.59 | 425.83 | 434.85 | 782,471 | -6.18(-1.40%) |
May 18, 2022 | 445.26 | 448.21 | 437.53 | 441.03 | 781,743 | -4.28(-0.96%) |
May 17, 2022 | 444.62 | 448.14 | 439.68 | 445.30 | 599,161 | +1.16(+0.26%) |
May 16, 2022 | 439.87 | 447.28 | 439.17 | 444.14 | 605,025 | +5.09(+1.16%) |
May 13, 2022 | 437.98 | 440.62 | 433.73 | 439.05 | 594,995 | +1.99(+0.45%) |
May 12, 2022 | 434.48 | 437.19 | 429.23 | 437.06 | 971,616 | +4.17(+0.96%) |
May 11, 2022 | 436.00 | 444.42 | 431.53 | 432.89 | 830,470 | -3.38(-0.78%) |
May 10, 2022 | 438.68 | 442.46 | 433.53 | 436.28 | 952,969 | -3.89(-0.88%) |
May 09, 2022 | 451.78 | 452.71 | 438.58 | 440.17 | 908,602 | -14.27(-3.14%) |
May 06, 2022 | 450.25 | 455.17 | 443.75 | 454.44 | 954,487 | +1.98(+0.44%) |
May 05, 2022 | 449.14 | 455.92 | 443.23 | 452.46 | 1,608,695 | +3.96(+0.88%) |
May 04, 2022 | 439.77 | 449.88 | 436.57 | 448.49 | 817,081 | +10.98(+2.51%) |
May 03, 2022 | 430.93 | 439.43 | 426.31 | 437.52 | 1,109,805 | +12.24(+2.88%) |
May 02, 2022 | 423.82 | 431.10 | 418.78 | 425.27 | 783,767 | -0.76(-0.18%) |
Apr 29, 2022 | 433.99 | 435.67 | 424.70 | 426.03 | 978,352 | -5.59(-1.30%) |
Apr 28, 2022 | 423.70 | 436.09 | 419.23 | 431.62 | 1,147,645 | +5.24(+1.23%) |
Apr 27, 2022 | 430.66 | 436.98 | 426.39 | 426.39 | 864,701 | -2.66(-0.62%) |
Apr 26, 2022 | 431.15 | 438.71 | 427.01 | 429.04 | 632,390 | -1.46(-0.34%) |
Apr 25, 2022 | 430.48 | 431.45 | 420.94 | 430.51 | 627,292 | -3.28(-0.76%) |
Apr 22, 2022 | 430.24 | 442.76 | 430.16 | 433.79 | 749,974 | +3.83(+0.89%) |
Apr 21, 2022 | 450.51 | 451.36 | 429.54 | 429.96 | 977,293 | -19.34(-4.31%) |
Apr 20, 2022 | 451.73 | 454.85 | 448.41 | 449.30 | 622,461 | -0.98(-0.22%) |
Apr 19, 2022 | 451.53 | 459.43 | 449.38 | 450.28 | 559,535 | -1.13(-0.25%) |
Apr 18, 2022 | 452.98 | 458.96 | 448.02 | 451.41 | 587,199 | -1.57(-0.35%) |
Apr 14, 2022 | 454.22 | 455.94 | 449.24 | 452.98 | 1,155,501 | +2.60(+0.58%) |
Apr 13, 2022 | 453.76 | 455.76 | 446.32 | 450.38 | 580,696 | +1.20(+0.27%) |
Apr 12, 2022 | 449.21 | 452.48 | 445.34 | 449.18 | 652,382 | +1.11(+0.25%) |
Apr 11, 2022 | 452.19 | 456.62 | 447.65 | 448.08 | 896,361 | -1.47(-0.33%) |
Apr 08, 2022 | 458.37 | 462.74 | 445.37 | 449.55 | 938,042 | -6.89(-1.51%) |
Apr 07, 2022 | 446.00 | 458.26 | 445.06 | 456.44 | 785,543 | +9.03(+2.02%) |
Apr 06, 2022 | 441.15 | 452.22 | 441.04 | 447.42 | 831,308 | +7.22(+1.64%) |
Apr 05, 2022 | 436.78 | 449.40 | 436.78 | 440.19 | 594,308 | +1.67(+0.38%) |
Apr 04, 2022 | 441.57 | 442.65 | 430.84 | 438.53 | 735,642 | -2.42(-0.55%) |
Apr 01, 2022 | 432.99 | 441.02 | 430.55 | 440.95 | 721,181 | +7.34(+1.69%) |
Mar 31, 2022 | 436.28 | 444.00 | 433.11 | 433.61 | 668,339 | -5.92(-1.35%) |
Mar 30, 2022 | 435.81 | 442.60 | 434.84 | 439.54 | 643,618 | +6.81(+1.57%) |
Mar 29, 2022 | 421.46 | 436.90 | 418.25 | 432.73 | 921,854 | -0.48(-0.11%) |
Mar 28, 2022 | 440.05 | 441.93 | 431.07 | 433.20 | 681,967 | -11.03(-2.48%) |
Mar 25, 2022 | 439.56 | 446.42 | 439.56 | 444.24 | 495,586 | +3.50(+0.79%) |
Mar 24, 2022 | 433.39 | 441.29 | 432.51 | 440.74 | 685,429 | +7.42(+1.71%) |
Mar 23, 2022 | 434.37 | 438.25 | 429.05 | 433.32 | 605,569 | +0.60(+0.14%) |
Mar 22, 2022 | 433.50 | 434.37 | 425.19 | 432.72 | 767,111 | -0.29(-0.07%) |
Mar 21, 2022 | 422.00 | 434.63 | 418.96 | 433.01 | 1,333,737 | +18.08(+4.36%) |
Mar 18, 2022 | 415.01 | 420.22 | 411.44 | 414.93 | 1,883,387 | -0.82(-0.20%) |
Mar 17, 2022 | 417.92 | 421.75 | 411.70 | 415.75 | 1,009,141 | +4.24(+1.03%) |
Mar 16, 2022 | 417.32 | 429.63 | 403.56 | 411.51 | 1,937,053 | -22.68(-5.22%) |
Mar 15, 2022 | 430.04 | 434.73 | 423.58 | 434.19 | 853,447 | +6.20(+1.45%) |
Mar 14, 2022 | 425.93 | 429.18 | 418.10 | 427.99 | 942,339 | +4.96(+1.17%) |
Mar 11, 2022 | 434.06 | 436.17 | 422.43 | 423.02 | 1,212,832 | -8.06(-1.87%) |
Mar 10, 2022 | 436.78 | 428.39 | 431.08 | 1,488,144 | -5.15(-1.18%) | |
Mar 09, 2022 | 428.08 | 442.94 | 424.14 | 436.23 | 1,785,061 | +0.69(+0.16%) |
Mar 08, 2022 | 461.67 | 463.25 | 434.56 | 435.54 | 2,524,825 | -27.87(-6.01%) |
Mar 07, 2022 | 458.04 | 475.89 | 457.59 | 463.41 | 2,476,885 | +9.10(+2.00%) |
Mar 04, 2022 | 440.32 | 458.55 | 436.32 | 454.31 | 1,739,553 | +18.31(+4.20%) |
Mar 03, 2022 | 438.63 | 441.24 | 427.94 | 436.01 | 1,470,914 | -3.59(-0.82%) |
Mar 02, 2022 | 438.02 | 443.62 | 422.79 | 439.59 | 1,840,463 | -2.63(-0.59%) |