Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 419.90 | 421.79 | 415.55 | 417.16 | 2,675,296 | -7.25(-1.71%) |
May 27, 2022 | 424.95 | 425.26 | 418.66 | 424.41 | 1,343,934 | +2.42(+0.57%) |
May 26, 2022 | 423.88 | 427.70 | 421.77 | 421.99 | 1,213,598 | +0.42(+0.10%) |
May 25, 2022 | 417.74 | 422.59 | 415.69 | 421.56 | 1,095,889 | +4.48(+1.08%) |
May 24, 2022 | 407.87 | 417.58 | 407.87 | 417.08 | 1,097,917 | +9.18(+2.25%) |
May 23, 2022 | 402.63 | 410.36 | 402.63 | 407.89 | 1,102,321 | +8.36(+2.09%) |
May 20, 2022 | 403.16 | 403.16 | 393.07 | 399.53 | 1,728,228 | -1.38(-0.35%) |
May 19, 2022 | 405.84 | 407.86 | 394.95 | 400.92 | 1,634,480 | -8.20(-2.01%) |
May 18, 2022 | 415.40 | 416.41 | 407.96 | 409.12 | 1,047,541 | -6.28(-1.51%) |
May 17, 2022 | 414.28 | 416.55 | 406.23 | 415.40 | 847,028 | +3.25(+0.79%) |
May 16, 2022 | 409.75 | 414.81 | 407.07 | 412.15 | 1,066,437 | +2.24(+0.55%) |
May 13, 2022 | 410.09 | 412.30 | 404.10 | 409.91 | 1,183,447 | +0.55(+0.13%) |
May 12, 2022 | 413.76 | 415.70 | 403.49 | 409.37 | 1,475,990 | -5.48(-1.32%) |
May 11, 2022 | 412.11 | 419.16 | 411.27 | 414.85 | 1,080,927 | +1.21(+0.29%) |
May 10, 2022 | 414.40 | 420.58 | 412.11 | 413.64 | 1,038,989 | +0.27(+0.07%) |
May 09, 2022 | 421.08 | 422.73 | 411.75 | 413.37 | 1,438,182 | -9.98(-2.36%) |
May 06, 2022 | 415.90 | 423.49 | 414.38 | 423.34 | 1,496,669 | +5.92(+1.42%) |
May 05, 2022 | 419.87 | 421.49 | 413.15 | 417.43 | 1,256,696 | -2.44(-0.58%) |
May 04, 2022 | 411.66 | 420.10 | 409.64 | 419.87 | 1,244,652 | +10.33(+2.52%) |
May 03, 2022 | 409.17 | 412.20 | 405.94 | 409.53 | 1,413,804 | +3.73(+0.92%) |
May 02, 2022 | 404.66 | 412.10 | 401.42 | 405.80 | 1,483,078 | -1.23(-0.30%) |
Apr 29, 2022 | 418.63 | 419.18 | 405.40 | 407.04 | 1,575,863 | -9.03(-2.17%) |
Apr 28, 2022 | 422.94 | 422.94 | 412.12 | 416.07 | 1,432,495 | -3.08(-0.74%) |
Apr 27, 2022 | 420.33 | 425.76 | 413.77 | 419.15 | 1,080,271 | -1.05(-0.25%) |
Apr 26, 2022 | 421.09 | 426.07 | 417.46 | 420.20 | 1,528,894 | +3.01(+0.72%) |
Apr 25, 2022 | 417.29 | 419.00 | 408.12 | 417.18 | 1,591,440 | -2.73(-0.65%) |
Apr 22, 2022 | 415.30 | 424.73 | 412.95 | 419.92 | 1,541,256 | +5.89(+1.42%) |
Apr 21, 2022 | 428.59 | 429.49 | 413.38 | 414.03 | 2,056,285 | -13.50(-3.16%) |
Apr 20, 2022 | 433.19 | 434.58 | 426.50 | 427.53 | 1,736,722 | -5.68(-1.31%) |
Apr 19, 2022 | 435.64 | 447.90 | 431.82 | 433.21 | 2,169,724 | -7.10(-1.61%) |
Apr 18, 2022 | 439.89 | 444.57 | 432.46 | 440.31 | 1,739,472 | -0.21(-0.05%) |
Apr 14, 2022 | 444.52 | 446.23 | 438.99 | 440.51 | 2,086,253 | -1.44(-0.33%) |
Apr 13, 2022 | 443.66 | 447.06 | 439.19 | 441.96 | 1,286,933 | +1.54(+0.35%) |
Apr 12, 2022 | 439.14 | 444.36 | 434.60 | 440.41 | 1,595,078 | +3.11(+0.71%) |
Apr 11, 2022 | 436.87 | 446.91 | 435.36 | 437.30 | 2,028,812 | +2.57(+0.59%) |
Apr 08, 2022 | 440.57 | 444.22 | 432.93 | 434.73 | 1,816,345 | -3.76(-0.86%) |
Apr 07, 2022 | 426.71 | 440.27 | 424.62 | 438.49 | 2,157,923 | +10.30(+2.40%) |
Apr 06, 2022 | 420.47 | 431.00 | 420.47 | 428.19 | 2,060,953 | +6.91(+1.64%) |
Apr 05, 2022 | 419.17 | 428.41 | 417.64 | 421.28 | 2,372,609 | +3.04(+0.73%) |
Apr 04, 2022 | 421.51 | 422.00 | 414.04 | 418.24 | 1,238,232 | -1.86(-0.44%) |
Apr 01, 2022 | 416.55 | 422.93 | 413.35 | 420.09 | 1,246,763 | +4.31(+1.04%) |
Mar 31, 2022 | 416.31 | 422.82 | 415.40 | 415.78 | 1,762,446 | -4.29(-1.02%) |
Mar 30, 2022 | 413.82 | 421.11 | 413.81 | 420.06 | 1,825,519 | +8.29(+2.01%) |
Mar 29, 2022 | 408.10 | 412.69 | 404.40 | 411.78 | 2,630,066 | -7.38(-1.76%) |
Mar 28, 2022 | 423.24 | 424.31 | 417.58 | 419.15 | 1,778,207 | -8.18(-1.91%) |
Mar 25, 2022 | 423.91 | 430.97 | 423.88 | 427.33 | 1,748,016 | +3.70(+0.87%) |
Mar 24, 2022 | 419.45 | 425.29 | 417.50 | 423.63 | 1,457,221 | +4.22(+1.01%) |
Mar 23, 2022 | 418.23 | 421.52 | 416.67 | 419.41 | 1,820,217 | +4.39(+1.06%) |
Mar 22, 2022 | 413.94 | 418.08 | 408.99 | 415.02 | 2,246,693 | +0.56(+0.13%) |
Mar 21, 2022 | 406.58 | 421.93 | 406.58 | 414.46 | 3,445,069 | +13.02(+3.24%) |
Mar 18, 2022 | 409.44 | 412.10 | 397.22 | 401.44 | 5,537,204 | -2.27(-0.56%) |
Mar 17, 2022 | 402.27 | 406.72 | 400.14 | 403.71 | 3,129,774 | +6.83(+1.72%) |
Mar 16, 2022 | 409.80 | 411.53 | 387.48 | 396.88 | 6,172,840 | -25.74(-6.09%) |
Mar 15, 2022 | 418.94 | 424.28 | 414.72 | 422.63 | 1,888,226 | +3.98(+0.95%) |
Mar 14, 2022 | 423.35 | 423.67 | 413.72 | 418.65 | 2,627,682 | +5.10(+1.23%) |
Mar 11, 2022 | 416.35 | 422.64 | 413.15 | 413.56 | 2,812,388 | -5.01(-1.20%) |
Mar 10, 2022 | 424.47 | 416.57 | 418.57 | 3,237,227 | -4.11(-0.97%) | |
Mar 09, 2022 | 412.11 | 429.28 | 407.33 | 422.68 | 3,691,687 | -0.25(-0.06%) |
Mar 08, 2022 | 436.86 | 440.83 | 422.33 | 422.93 | 4,387,359 | -16.16(-3.68%) |
Mar 07, 2022 | 436.13 | 452.13 | 436.13 | 439.09 | 5,562,309 | +7.54(+1.75%) |
Mar 04, 2022 | 423.93 | 435.81 | 417.35 | 431.56 | 3,527,561 | +9.73(+2.31%) |
Mar 03, 2022 | 418.91 | 429.42 | 412.05 | 421.83 | 4,883,849 | -2.05(-0.48%) |
Mar 02, 2022 | 419.52 | 425.35 | 404.36 | 423.88 | 5,309,876 | -6.23(-1.45%) |