Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 619.62 | 631.38 | 614.66 | 628.46 | 2,679,012 | +2.39(+0.38%) |
May 27, 2022 | 616.97 | 631.88 | 616.31 | 626.07 | 1,044,549 | +13.23(+2.16%) |
May 26, 2022 | 592.99 | 613.30 | 592.89 | 612.83 | 1,757,911 | +24.27(+4.12%) |
May 25, 2022 | 577.66 | 595.10 | 577.66 | 588.56 | 1,021,284 | +7.75(+1.33%) |
May 24, 2022 | 571.31 | 584.45 | 558.44 | 580.81 | 1,206,943 | +6.42(+1.12%) |
May 23, 2022 | 572.71 | 578.01 | 563.42 | 574.38 | 977,427 | +10.40(+1.84%) |
May 20, 2022 | 560.62 | 570.32 | 551.50 | 563.99 | 1,276,667 | +6.91(+1.24%) |
May 19, 2022 | 549.96 | 562.98 | 547.21 | 557.07 | 1,385,211 | +1.15(+0.21%) |
May 18, 2022 | 568.17 | 569.59 | 551.75 | 555.93 | 1,029,361 | -18.65(-3.25%) |
May 17, 2022 | 578.33 | 587.40 | 562.02 | 574.58 | 1,665,643 | +12.32(+2.19%) |
May 16, 2022 | 563.57 | 568.42 | 547.65 | 562.26 | 2,435,132 | -15.72(-2.72%) |
May 13, 2022 | 569.84 | 585.55 | 566.48 | 577.97 | 1,793,372 | +14.02(+2.49%) |
May 12, 2022 | 557.00 | 568.12 | 550.48 | 563.95 | 1,189,744 | +0.05(+0.01%) |
May 11, 2022 | 568.04 | 583.67 | 563.23 | 563.90 | 1,246,263 | -9.28(-1.62%) |
May 10, 2022 | 578.13 | 587.31 | 559.66 | 573.18 | 1,256,036 | +4.39(+0.77%) |
May 09, 2022 | 579.28 | 586.45 | 566.80 | 568.80 | 1,149,407 | -21.66(-3.67%) |
May 06, 2022 | 592.97 | 598.42 | 579.50 | 590.46 | 772,708 | -4.88(-0.82%) |
May 05, 2022 | 611.75 | 617.02 | 588.59 | 595.33 | 947,039 | -29.51(-4.72%) |
May 04, 2022 | 593.93 | 626.02 | 591.75 | 624.84 | 1,105,273 | +32.10(+5.41%) |
May 03, 2022 | 592.23 | 602.74 | 587.21 | 592.75 | 944,619 | +5.88(+1.00%) |
May 02, 2022 | 591.48 | 592.46 | 572.97 | 586.87 | 1,636,382 | +0.11(+0.02%) |
Apr 29, 2022 | 609.64 | 611.74 | 585.38 | 586.76 | 1,080,170 | -24.69(-4.04%) |
Apr 28, 2022 | 610.54 | 614.67 | 600.51 | 611.45 | 1,200,152 | +7.47(+1.24%) |
Apr 27, 2022 | 606.91 | 615.75 | 602.79 | 603.98 | 672,620 | -3.79(-0.62%) |
Apr 26, 2022 | 622.43 | 628.23 | 607.59 | 607.77 | 858,323 | -19.94(-3.18%) |
Apr 25, 2022 | 620.21 | 628.46 | 608.66 | 627.71 | 1,211,788 | +5.02(+0.81%) |
Apr 22, 2022 | 639.66 | 642.31 | 622.30 | 622.69 | 848,776 | -17.40(-2.72%) |
Apr 21, 2022 | 665.93 | 666.05 | 638.41 | 640.09 | 856,897 | -16.47(-2.51%) |
Apr 20, 2022 | 664.75 | 667.64 | 655.18 | 656.56 | 988,149 | -2.41(-0.37%) |
Apr 19, 2022 | 640.13 | 661.88 | 640.13 | 658.98 | 1,062,689 | +20.26(+3.17%) |
Apr 18, 2022 | 645.29 | 649.51 | 636.33 | 638.72 | 888,002 | -7.67(-1.19%) |
Apr 14, 2022 | 672.54 | 675.64 | 646.36 | 646.39 | 1,175,275 | -25.90(-3.85%) |
Apr 13, 2022 | 673.47 | 682.92 | 667.91 | 672.29 | 967,553 | -1.02(-0.15%) |
Apr 12, 2022 | 684.18 | 691.15 | 668.25 | 673.31 | 1,016,977 | -10.85(-1.59%) |
Apr 11, 2022 | 688.08 | 692.80 | 683.14 | 684.16 | 629,964 | -7.25(-1.05%) |
Apr 08, 2022 | 701.65 | 701.65 | 689.63 | 691.41 | 874,015 | -12.01(-1.71%) |
Apr 07, 2022 | 699.99 | 707.51 | 691.42 | 703.42 | 506,203 | +3.44(+0.49%) |
Apr 06, 2022 | 706.58 | 712.06 | 692.33 | 699.99 | 900,275 | -18.04(-2.51%) |
Apr 05, 2022 | 732.39 | 733.83 | 715.92 | 718.02 | 802,785 | -16.72(-2.28%) |
Apr 04, 2022 | 724.66 | 740.77 | 722.97 | 734.74 | 938,965 | +11.71(+1.62%) |
Apr 01, 2022 | 721.38 | 727.79 | 718.14 | 723.03 | 727,566 | +5.25(+0.73%) |
Mar 31, 2022 | 736.07 | 736.85 | 717.78 | 717.78 | 992,050 | -12.39(-1.70%) |
Mar 30, 2022 | 729.41 | 735.53 | 726.27 | 730.17 | 843,001 | +3.87(+0.53%) |
Mar 29, 2022 | 719.29 | 729.60 | 715.89 | 726.30 | 846,485 | +21.94(+3.12%) |
Mar 28, 2022 | 699.30 | 706.65 | 695.08 | 704.36 | 477,967 | +8.30(+1.19%) |
Mar 25, 2022 | 695.04 | 698.79 | 690.68 | 696.05 | 447,066 | +2.59(+0.37%) |
Mar 24, 2022 | 695.11 | 698.27 | 689.75 | 693.46 | 492,912 | +1.71(+0.25%) |
Mar 23, 2022 | 701.50 | 701.50 | 685.37 | 691.75 | 810,495 | -9.78(-1.39%) |
Mar 22, 2022 | 695.30 | 703.65 | 692.62 | 701.53 | 603,747 | +12.25(+1.78%) |
Mar 21, 2022 | 694.96 | 698.81 | 683.74 | 689.28 | 627,333 | -4.47(-0.64%) |
Mar 18, 2022 | 697.38 | 697.38 | 685.10 | 693.75 | 1,306,562 | -2.20(-0.32%) |
Mar 17, 2022 | 677.28 | 697.92 | 677.28 | 695.95 | 580,087 | +9.22(+1.34%) |
Mar 16, 2022 | 678.88 | 687.52 | 668.30 | 686.73 | 1,237,396 | +22.02(+3.31%) |
Mar 15, 2022 | 659.93 | 671.59 | 657.84 | 664.71 | 680,869 | +9.52(+1.45%) |
Mar 14, 2022 | 653.64 | 667.26 | 652.21 | 655.18 | 807,750 | +9.85(+1.53%) |
Mar 11, 2022 | 657.85 | 662.18 | 644.54 | 645.33 | 867,321 | -9.54(-1.46%) |
Mar 10, 2022 | 640.16 | 662.97 | 640.01 | 654.87 | 1,072,941 | +3.71(+0.57%) |
Mar 09, 2022 | 645.25 | 659.73 | 638.72 | 651.16 | 1,524,742 | +28.54(+4.58%) |
Mar 08, 2022 | 634.02 | 637.12 | 620.07 | 622.63 | 1,256,598 | -13.34(-2.10%) |
Mar 07, 2022 | 653.75 | 659.15 | 633.87 | 635.97 | 1,229,010 | -18.33(-2.80%) |
Mar 04, 2022 | 678.17 | 681.37 | 653.29 | 654.30 | 2,300,942 | -34.04(-4.95%) |
Mar 03, 2022 | 696.98 | 702.14 | 680.75 | 688.34 | 743,659 | -0.31(-0.04%) |
Mar 02, 2022 | 671.82 | 695.89 | 669.97 | 688.65 | 1,016,255 | +21.68(+3.25%) |