Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 687.18 | 702.78 | 679.95 | 695.59 | 108,384 | +6.53(+0.95%) |
May 27, 2022 | 678.56 | 690.00 | 678.56 | 689.06 | 67,563 | +12.00(+1.77%) |
May 26, 2022 | 659.81 | 678.94 | 659.81 | 677.06 | 65,182 | +20.99(+3.20%) |
May 25, 2022 | 643.73 | 658.66 | 642.43 | 656.07 | 64,267 | +12.26(+1.90%) |
May 24, 2022 | 645.07 | 648.19 | 625.30 | 643.82 | 52,239 | -7.73(-1.19%) |
May 23, 2022 | 641.30 | 654.41 | 638.24 | 651.55 | 90,703 | +20.65(+3.27%) |
May 20, 2022 | 652.53 | 652.53 | 617.97 | 630.89 | 130,354 | -14.47(-2.24%) |
May 19, 2022 | 645.34 | 663.28 | 644.22 | 645.36 | 110,455 | -8.15(-1.25%) |
May 18, 2022 | 659.75 | 662.39 | 650.17 | 653.51 | 112,744 | -15.79(-2.36%) |
May 17, 2022 | 653.60 | 669.30 | 652.84 | 669.30 | 78,740 | +29.65(+4.64%) |
May 16, 2022 | 641.12 | 644.50 | 629.92 | 639.65 | 90,813 | -1.47(-0.23%) |
May 13, 2022 | 625.97 | 643.11 | 622.36 | 641.12 | 75,454 | +18.76(+3.01%) |
May 12, 2022 | 621.85 | 633.92 | 612.97 | 622.36 | 108,692 | -5.52(-0.88%) |
May 11, 2022 | 639.50 | 651.19 | 625.80 | 627.88 | 162,054 | -10.31(-1.62%) |
May 10, 2022 | 639.25 | 641.93 | 617.12 | 638.19 | 126,504 | +2.89(+0.45%) |
May 09, 2022 | 637.35 | 646.08 | 632.02 | 635.30 | 95,862 | -11.37(-1.76%) |
May 06, 2022 | 652.80 | 655.74 | 637.29 | 646.67 | 98,428 | -10.55(-1.61%) |
May 05, 2022 | 668.03 | 673.85 | 649.26 | 657.22 | 84,832 | -22.84(-3.36%) |
May 04, 2022 | 655.18 | 680.06 | 646.78 | 680.06 | 123,982 | +27.95(+4.29%) |
May 03, 2022 | 647.29 | 657.05 | 639.31 | 652.11 | 125,911 | +7.56(+1.17%) |
May 02, 2022 | 640.44 | 646.51 | 628.25 | 644.55 | 111,396 | +10.00(+1.58%) |
Apr 29, 2022 | 651.88 | 668.12 | 631.84 | 634.55 | 154,395 | -25.09(-3.80%) |
Apr 28, 2022 | 649.12 | 666.30 | 639.13 | 659.64 | 183,646 | +44.20(+7.18%) |
Apr 27, 2022 | 609.48 | 621.36 | 606.05 | 615.43 | 124,505 | +4.04(+0.66%) |
Apr 26, 2022 | 625.13 | 628.99 | 611.38 | 611.39 | 86,023 | -23.27(-3.67%) |
Apr 25, 2022 | 617.81 | 634.69 | 606.85 | 634.67 | 76,837 | +10.21(+1.64%) |
Apr 22, 2022 | 633.84 | 633.97 | 622.18 | 624.45 | 92,934 | -11.99(-1.88%) |
Apr 21, 2022 | 653.03 | 656.87 | 628.46 | 636.44 | 73,783 | -14.50(-2.23%) |
Apr 20, 2022 | 652.73 | 659.18 | 649.15 | 650.94 | 61,943 | -0.60(-0.09%) |
Apr 19, 2022 | 635.65 | 654.92 | 635.65 | 651.54 | 92,493 | +21.35(+3.39%) |
Apr 18, 2022 | 628.15 | 632.14 | 619.44 | 630.19 | 87,832 | -2.85(-0.45%) |
Apr 14, 2022 | 634.88 | 640.84 | 624.30 | 633.04 | 104,602 | -5.30(-0.83%) |
Apr 13, 2022 | 627.50 | 639.86 | 622.64 | 638.34 | 55,801 | +10.69(+1.70%) |
Apr 12, 2022 | 641.32 | 646.18 | 625.73 | 627.65 | 81,272 | -11.00(-1.72%) |
Apr 11, 2022 | 626.96 | 646.52 | 621.24 | 638.64 | 157,873 | +9.24(+1.47%) |
Apr 08, 2022 | 625.22 | 635.02 | 612.72 | 629.41 | 111,341 | +8.14(+1.31%) |
Apr 07, 2022 | 629.33 | 629.33 | 611.75 | 621.27 | 147,313 | -8.62(-1.37%) |
Apr 06, 2022 | 634.52 | 638.11 | 624.90 | 629.89 | 120,109 | -10.22(-1.60%) |
Apr 05, 2022 | 649.90 | 651.74 | 638.61 | 640.11 | 139,709 | -13.39(-2.05%) |
Apr 04, 2022 | 656.84 | 660.90 | 642.58 | 653.50 | 109,538 | +0.25(+0.04%) |
Apr 01, 2022 | 672.38 | 672.38 | 651.22 | 653.25 | 141,257 | -7.31(-1.11%) |
Mar 31, 2022 | 660.14 | 671.09 | 653.96 | 660.57 | 179,702 | -11.84(-1.76%) |
Mar 30, 2022 | 696.70 | 700.63 | 666.54 | 672.41 | 191,425 | -29.34(-4.18%) |
Mar 29, 2022 | 703.61 | 707.67 | 692.93 | 701.75 | 171,834 | +10.20(+1.48%) |
Mar 28, 2022 | 679.52 | 693.60 | 669.27 | 691.54 | 129,455 | +10.68(+1.57%) |
Mar 25, 2022 | 675.21 | 692.73 | 670.06 | 680.86 | 318,339 | +1.97(+0.29%) |
Mar 24, 2022 | 718.55 | 727.44 | 671.88 | 678.90 | 357,712 | -32.86(-4.62%) |
Mar 23, 2022 | 726.80 | 726.80 | 706.78 | 711.76 | 102,314 | -22.24(-3.03%) |
Mar 22, 2022 | 733.67 | 741.16 | 723.34 | 734.00 | 132,435 | +11.90(+1.65%) |
Mar 21, 2022 | 744.30 | 754.48 | 714.61 | 722.10 | 163,856 | -14.55(-1.98%) |
Mar 18, 2022 | 730.47 | 742.94 | 707.91 | 736.65 | 275,241 | +5.91(+0.81%) |
Mar 17, 2022 | 741.40 | 742.48 | 724.27 | 730.73 | 147,731 | -21.66(-2.88%) |
Mar 16, 2022 | 728.72 | 756.99 | 728.72 | 752.40 | 112,258 | +31.18(+4.32%) |
Mar 15, 2022 | 723.72 | 728.44 | 709.96 | 721.22 | 83,386 | +3.98(+0.55%) |
Mar 14, 2022 | 711.18 | 732.76 | 706.05 | 717.24 | 106,975 | +13.27(+1.88%) |
Mar 11, 2022 | 708.54 | 717.49 | 703.97 | 703.97 | 85,441 | +1.93(+0.28%) |
Mar 10, 2022 | 676.98 | 710.93 | 676.98 | 702.03 | 125,648 | +15.69(+2.29%) |
Mar 09, 2022 | 683.58 | 689.73 | 671.56 | 686.34 | 89,579 | +27.03(+4.10%) |
Mar 08, 2022 | 657.99 | 675.78 | 636.45 | 659.31 | 159,290 | +1.98(+0.30%) |
Mar 07, 2022 | 698.04 | 698.04 | 654.32 | 657.33 | 216,369 | -47.96(-6.80%) |
Mar 04, 2022 | 728.66 | 758.72 | 693.35 | 705.29 | 179,904 | -42.01(-5.62%) |
Mar 03, 2022 | 773.62 | 774.11 | 741.60 | 747.30 | 101,922 | -25.68(-3.32%) |
Mar 02, 2022 | 754.40 | 777.04 | 754.40 | 772.98 | 105,341 | +22.15(+2.95%) |