Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 490.57 | 494.17 | 478.73 | 481.20 | 72,994 | -12.13(-2.46%) |
May 27, 2022 | 499.52 | 500.46 | 485.37 | 493.32 | 83,545 | -3.62(-0.73%) |
May 26, 2022 | 491.76 | 502.72 | 491.76 | 496.94 | 46,659 | +3.94(+0.80%) |
May 25, 2022 | 494.19 | 494.81 | 484.92 | 493.00 | 39,620 | +2.04(+0.41%) |
May 24, 2022 | 488.95 | 492.10 | 484.51 | 490.96 | 44,577 | +2.63(+0.54%) |
May 23, 2022 | 489.19 | 493.08 | 481.44 | 488.33 | 50,663 | +3.81(+0.79%) |
May 20, 2022 | 483.93 | 486.46 | 473.41 | 484.52 | 57,568 | +2.02(+0.42%) |
May 19, 2022 | 475.68 | 486.79 | 472.85 | 482.50 | 53,242 | +1.35(+0.28%) |
May 18, 2022 | 494.54 | 494.54 | 480.34 | 481.15 | 43,033 | -17.13(-3.44%) |
May 17, 2022 | 491.44 | 499.10 | 485.48 | 498.29 | 49,103 | +9.28(+1.90%) |
May 16, 2022 | 495.28 | 497.71 | 487.51 | 489.00 | 62,693 | -6.27(-1.27%) |
May 13, 2022 | 496.41 | 502.90 | 493.82 | 495.28 | 120,869 | -0.53(-0.11%) |
May 12, 2022 | 481.08 | 496.67 | 481.08 | 495.81 | 87,521 | +11.59(+2.39%) |
May 11, 2022 | 493.70 | 501.96 | 483.94 | 484.21 | 75,278 | -13.64(-2.74%) |
May 10, 2022 | 498.17 | 500.07 | 490.42 | 497.85 | 90,332 | -0.33(-0.07%) |
May 09, 2022 | 492.86 | 500.71 | 489.76 | 498.18 | 81,943 | -0.50(-0.10%) |
May 06, 2022 | 496.33 | 502.98 | 495.93 | 498.67 | 95,236 | +0.48(+0.10%) |
May 05, 2022 | 499.54 | 501.07 | 491.26 | 498.20 | 73,495 | -3.77(-0.75%) |
May 04, 2022 | 496.15 | 508.29 | 491.38 | 501.97 | 95,232 | +9.76(+1.98%) |
May 03, 2022 | 483.05 | 495.10 | 483.05 | 492.21 | 71,253 | +6.74(+1.39%) |
May 02, 2022 | 488.72 | 496.05 | 476.57 | 485.47 | 80,846 | -2.31(-0.47%) |
Apr 29, 2022 | 491.06 | 494.71 | 483.97 | 487.78 | 86,342 | -8.06(-1.63%) |
Apr 28, 2022 | 491.05 | 497.75 | 478.83 | 495.85 | 52,903 | +9.84(+2.02%) |
Apr 27, 2022 | 479.93 | 495.14 | 469.52 | 486.01 | 95,449 | +8.27(+1.73%) |
Apr 26, 2022 | 491.82 | 492.01 | 474.34 | 477.74 | 124,319 | -15.08(-3.06%) |
Apr 25, 2022 | 483.85 | 493.23 | 479.27 | 492.82 | 56,819 | +5.82(+1.19%) |
Apr 22, 2022 | 497.51 | 497.51 | 486.89 | 487.00 | 79,662 | -14.13(-2.82%) |
Apr 21, 2022 | 511.37 | 511.37 | 499.97 | 501.13 | 64,173 | -6.20(-1.22%) |
Apr 20, 2022 | 497.76 | 509.27 | 497.76 | 507.33 | 38,463 | +13.12(+2.66%) |
Apr 19, 2022 | 488.38 | 497.52 | 486.40 | 494.21 | 60,516 | +7.04(+1.44%) |
Apr 18, 2022 | 493.13 | 493.13 | 485.69 | 487.17 | 43,528 | -7.77(-1.57%) |
Apr 14, 2022 | 505.57 | 510.94 | 494.29 | 494.94 | 53,180 | -9.81(-1.94%) |
Apr 13, 2022 | 499.29 | 504.75 | 496.86 | 504.75 | 45,748 | +4.08(+0.81%) |
Apr 12, 2022 | 501.91 | 507.03 | 500.55 | 500.67 | 55,911 | -0.75(-0.15%) |
Apr 11, 2022 | 506.85 | 510.01 | 499.95 | 501.41 | 73,282 | -9.44(-1.85%) |
Apr 08, 2022 | 518.38 | 518.57 | 510.14 | 510.85 | 68,602 | -8.37(-1.61%) |
Apr 07, 2022 | 514.26 | 521.53 | 512.79 | 519.22 | 55,919 | +6.77(+1.32%) |
Apr 06, 2022 | 502.44 | 513.83 | 502.44 | 512.45 | 82,298 | +6.76(+1.34%) |
Apr 05, 2022 | 497.62 | 508.99 | 497.62 | 505.69 | 75,049 | +4.32(+0.86%) |
Apr 04, 2022 | 506.53 | 508.54 | 498.03 | 501.37 | 84,243 | -6.83(-1.34%) |
Apr 01, 2022 | 503.32 | 511.88 | 503.31 | 508.20 | 81,831 | +5.37(+1.07%) |
Mar 31, 2022 | 506.88 | 508.78 | 502.82 | 502.83 | 67,944 | -1.89(-0.37%) |
Mar 30, 2022 | 499.23 | 505.00 | 495.93 | 504.72 | 111,610 | +8.08(+1.63%) |
Mar 29, 2022 | 489.30 | 497.25 | 485.93 | 496.64 | 89,274 | +13.61(+2.82%) |
Mar 28, 2022 | 475.08 | 485.12 | 475.08 | 483.03 | 142,382 | +11.52(+2.44%) |
Mar 25, 2022 | 475.69 | 480.38 | 470.98 | 471.50 | 84,095 | -0.99(-0.21%) |
Mar 24, 2022 | 474.94 | 474.94 | 466.61 | 472.50 | 43,633 | -1.85(-0.39%) |
Mar 23, 2022 | 482.83 | 482.83 | 473.10 | 474.34 | 57,213 | -7.59(-1.58%) |
Mar 22, 2022 | 483.62 | 488.48 | 481.77 | 481.94 | 50,236 | -1.69(-0.35%) |
Mar 21, 2022 | 486.04 | 490.38 | 482.08 | 483.62 | 30,552 | -3.18(-0.65%) |
Mar 18, 2022 | 487.10 | 488.96 | 482.18 | 486.80 | 88,581 | +0.72(+0.15%) |
Mar 17, 2022 | 480.98 | 487.13 | 477.59 | 486.09 | 50,245 | +6.62(+1.38%) |
Mar 16, 2022 | 475.72 | 485.67 | 472.13 | 479.47 | 70,290 | +5.71(+1.20%) |
Mar 15, 2022 | 471.27 | 474.73 | 463.81 | 473.76 | 64,151 | +3.31(+0.70%) |
Mar 14, 2022 | 466.94 | 477.89 | 460.62 | 470.44 | 63,018 | +3.64(+0.78%) |
Mar 11, 2022 | 472.62 | 472.62 | 466.28 | 466.80 | 45,184 | -1.36(-0.29%) |
Mar 10, 2022 | 466.13 | 469.14 | 455.28 | 468.16 | 75,498 | -3.62(-0.77%) |
Mar 09, 2022 | 470.22 | 478.79 | 467.35 | 471.78 | 55,387 | +8.03(+1.73%) |
Mar 08, 2022 | 477.19 | 480.53 | 462.93 | 463.75 | 60,770 | -16.08(-3.35%) |
Mar 07, 2022 | 485.25 | 486.82 | 476.92 | 479.83 | 54,439 | -2.50(-0.52%) |
Mar 04, 2022 | 472.82 | 483.49 | 471.31 | 482.33 | 26,851 | +4.15(+0.87%) |
Mar 03, 2022 | 484.95 | 484.95 | 475.49 | 478.19 | 28,063 | -3.59(-0.75%) |
Mar 02, 2022 | 481.72 | 495.19 | 481.01 | 481.78 | 40,450 | +1.06(+0.22%) |