Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 555.07 | 557.46 | 546.99 | 550.92 | 3,152,446 | -2.99(-0.54%) |
May 27, 2022 | 533.78 | 555.97 | 531.81 | 553.91 | 3,927,918 | +30.98(+5.92%) |
May 26, 2022 | 504.77 | 526.64 | 501.14 | 522.93 | 4,184,887 | +18.07(+3.58%) |
May 25, 2022 | 497.52 | 510.38 | 497.52 | 504.86 | 1,878,598 | +7.06(+1.42%) |
May 24, 2022 | 500.14 | 502.24 | 490.20 | 497.80 | 2,638,768 | -2.05(-0.41%) |
May 23, 2022 | 497.61 | 508.60 | 488.36 | 499.85 | 6,169,237 | -15.98(-3.10%) |
May 20, 2022 | 526.01 | 527.04 | 486.63 | 515.84 | 4,238,073 | -2.87(-0.55%) |
May 19, 2022 | 529.90 | 532.51 | 511.82 | 518.70 | 3,673,238 | -23.13(-4.27%) |
May 18, 2022 | 569.79 | 570.47 | 537.67 | 541.84 | 3,685,081 | -35.69(-6.18%) |
May 17, 2022 | 565.47 | 578.33 | 563.72 | 577.52 | 2,604,717 | +24.20(+4.37%) |
May 16, 2022 | 554.95 | 559.47 | 548.56 | 553.33 | 1,496,894 | -5.29(-0.95%) |
May 13, 2022 | 547.99 | 561.80 | 544.62 | 558.62 | 2,048,229 | +15.83(+2.92%) |
May 12, 2022 | 535.03 | 544.72 | 530.15 | 542.79 | 2,686,470 | +4.24(+0.79%) |
May 11, 2022 | 545.65 | 555.25 | 537.37 | 538.55 | 2,807,092 | -13.56(-2.46%) |
May 10, 2022 | 551.26 | 561.38 | 543.01 | 552.11 | 3,082,412 | +17.54(+3.28%) |
May 09, 2022 | 544.03 | 548.89 | 532.06 | 534.57 | 3,176,354 | -16.32(-2.96%) |
May 06, 2022 | 545.99 | 560.27 | 540.75 | 550.89 | 2,184,716 | +0.11(+0.02%) |
May 05, 2022 | 564.31 | 567.76 | 545.37 | 550.78 | 3,454,849 | -22.48(-3.92%) |
May 04, 2022 | 552.49 | 573.65 | 545.08 | 573.26 | 2,516,009 | +21.36(+3.87%) |
May 03, 2022 | 547.00 | 557.20 | 542.97 | 551.90 | 1,806,139 | +4.58(+0.84%) |
May 02, 2022 | 529.08 | 548.55 | 528.36 | 547.33 | 2,813,806 | +20.85(+3.96%) |
Apr 29, 2022 | 543.78 | 549.16 | 525.53 | 526.47 | 2,774,378 | -23.31(-4.24%) |
Apr 28, 2022 | 537.44 | 555.56 | 529.87 | 549.79 | 2,351,026 | +18.42(+3.47%) |
Apr 27, 2022 | 527.80 | 541.37 | 527.05 | 531.36 | 2,033,332 | -0.50(-0.09%) |
Apr 26, 2022 | 554.40 | 555.98 | 531.52 | 531.87 | 3,770,007 | -26.41(-4.73%) |
Apr 25, 2022 | 552.21 | 559.11 | 542.36 | 558.28 | 2,838,553 | +0.88(+0.16%) |
Apr 22, 2022 | 560.39 | 568.59 | 556.74 | 557.39 | 2,219,739 | -5.49(-0.98%) |
Apr 21, 2022 | 575.05 | 584.86 | 560.92 | 562.88 | 2,142,863 | -4.74(-0.83%) |
Apr 20, 2022 | 573.77 | 582.54 | 565.16 | 567.62 | 1,465,666 | +0.10(+0.02%) |
Apr 19, 2022 | 550.18 | 568.55 | 550.18 | 567.52 | 1,748,154 | +10.56(+1.90%) |
Apr 18, 2022 | 544.00 | 561.45 | 544.00 | 556.97 | 2,248,553 | +12.01(+2.20%) |
Apr 14, 2022 | 565.03 | 566.99 | 544.01 | 544.95 | 2,883,717 | -17.75(-3.15%) |
Apr 13, 2022 | 558.87 | 566.66 | 556.54 | 562.70 | 2,134,222 | +7.09(+1.28%) |
Apr 12, 2022 | 559.44 | 568.44 | 552.85 | 555.61 | 1,826,865 | +4.24(+0.77%) |
Apr 11, 2022 | 553.24 | 559.61 | 550.25 | 551.37 | 2,475,827 | -6.07(-1.09%) |
Apr 08, 2022 | 567.30 | 568.45 | 556.46 | 557.44 | 2,154,913 | -15.24(-2.66%) |
Apr 07, 2022 | 569.62 | 577.04 | 563.37 | 572.68 | 1,746,248 | +1.00(+0.17%) |
Apr 06, 2022 | 571.76 | 580.79 | 563.87 | 571.68 | 2,499,826 | -11.51(-1.97%) |
Apr 05, 2022 | 597.85 | 600.42 | 582.13 | 583.19 | 2,084,956 | -19.69(-3.27%) |
Apr 04, 2022 | 594.88 | 604.66 | 593.07 | 602.88 | 1,735,862 | +7.47(+1.26%) |
Apr 01, 2022 | 599.88 | 602.62 | 587.53 | 595.41 | 1,712,945 | -2.56(-0.43%) |
Mar 31, 2022 | 598.73 | 606.82 | 596.42 | 597.97 | 2,289,527 | -1.34(-0.22%) |
Mar 30, 2022 | 606.70 | 611.85 | 595.74 | 599.31 | 1,961,309 | -9.86(-1.62%) |
Mar 29, 2022 | 607.77 | 612.81 | 598.27 | 609.17 | 2,422,069 | +8.16(+1.36%) |
Mar 28, 2022 | 594.36 | 601.41 | 584.77 | 601.01 | 1,519,319 | +3.81(+0.64%) |
Mar 25, 2022 | 595.50 | 598.66 | 588.84 | 597.20 | 1,531,298 | +2.32(+0.39%) |
Mar 24, 2022 | 576.08 | 595.63 | 571.68 | 594.88 | 2,739,221 | +25.69(+4.51%) |
Mar 23, 2022 | 577.38 | 580.58 | 568.99 | 569.20 | 1,457,035 | -11.36(-1.96%) |
Mar 22, 2022 | 571.42 | 582.61 | 569.15 | 580.55 | 2,032,552 | +9.54(+1.67%) |
Mar 21, 2022 | 575.10 | 575.10 | 559.21 | 571.01 | 2,715,545 | -4.77(-0.83%) |
Mar 18, 2022 | 569.70 | 578.42 | 562.18 | 575.78 | 4,403,635 | +7.30(+1.28%) |
Mar 17, 2022 | 570.41 | 572.56 | 563.72 | 568.48 | 1,924,731 | -4.20(-0.73%) |
Mar 16, 2022 | 562.80 | 573.23 | 550.92 | 572.67 | 3,156,982 | +13.54(+2.42%) |
Mar 15, 2022 | 544.52 | 562.90 | 542.41 | 559.13 | 2,993,975 | +23.54(+4.40%) |
Mar 14, 2022 | 544.23 | 547.07 | 532.71 | 535.59 | 2,674,923 | -9.48(-1.74%) |
Mar 11, 2022 | 558.41 | 560.70 | 544.38 | 545.07 | 2,100,721 | -9.32(-1.68%) |
Mar 10, 2022 | 552.34 | 556.54 | 543.67 | 554.38 | 2,048,495 | -8.76(-1.56%) |
Mar 09, 2022 | 555.38 | 567.50 | 553.70 | 563.15 | 2,390,743 | +19.87(+3.66%) |
Mar 08, 2022 | 539.71 | 562.23 | 531.63 | 543.27 | 2,880,915 | +4.95(+0.92%) |
Mar 07, 2022 | 563.20 | 564.81 | 537.66 | 538.32 | 2,806,915 | -23.86(-4.24%) |
Mar 04, 2022 | 559.16 | 571.53 | 550.88 | 562.18 | 4,745,456 | +16.40(+3.01%) |
Mar 03, 2022 | 560.00 | 560.02 | 541.75 | 545.77 | 2,772,981 | -6.77(-1.23%) |
Mar 02, 2022 | 541.92 | 557.03 | 541.04 | 552.54 | 2,306,287 | +14.77(+2.75%) |