Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 623.71 | 635.54 | 618.72 | 632.61 | 2,661,463 | +2.41(+0.38%) |
May 27, 2022 | 621.04 | 636.04 | 620.37 | 630.19 | 1,037,706 | +13.32(+2.16%) |
May 26, 2022 | 596.90 | 617.34 | 596.80 | 616.87 | 1,746,395 | +24.43(+4.12%) |
May 25, 2022 | 581.47 | 599.02 | 581.47 | 592.44 | 1,014,594 | +7.80(+1.33%) |
May 24, 2022 | 575.08 | 588.30 | 562.12 | 584.64 | 1,199,036 | +6.47(+1.12%) |
May 23, 2022 | 576.49 | 581.82 | 567.14 | 578.17 | 971,024 | +10.47(+1.84%) |
May 20, 2022 | 564.31 | 574.08 | 555.14 | 567.71 | 1,268,304 | +6.96(+1.24%) |
May 19, 2022 | 553.58 | 566.70 | 550.82 | 560.75 | 1,376,137 | +1.15(+0.21%) |
May 18, 2022 | 571.91 | 573.34 | 555.39 | 559.59 | 1,022,617 | -18.78(-3.25%) |
May 17, 2022 | 582.14 | 591.27 | 565.73 | 578.37 | 1,654,732 | +12.40(+2.19%) |
May 16, 2022 | 567.29 | 572.17 | 551.26 | 565.97 | 2,419,180 | -15.82(-2.72%) |
May 13, 2022 | 573.60 | 589.41 | 570.21 | 581.78 | 1,781,624 | +14.12(+2.49%) |
May 12, 2022 | 560.67 | 571.87 | 554.11 | 567.67 | 1,181,951 | +0.05(+0.01%) |
May 11, 2022 | 571.79 | 587.51 | 566.95 | 567.62 | 1,238,099 | -9.34(-1.62%) |
May 10, 2022 | 581.95 | 591.18 | 563.35 | 576.96 | 1,247,808 | +4.42(+0.77%) |
May 09, 2022 | 583.10 | 590.31 | 570.54 | 572.55 | 1,141,877 | -21.80(-3.67%) |
May 06, 2022 | 596.88 | 602.37 | 583.32 | 594.35 | 767,646 | -4.91(-0.82%) |
May 05, 2022 | 615.78 | 621.09 | 592.47 | 599.26 | 940,835 | -29.71(-4.72%) |
May 04, 2022 | 597.85 | 630.15 | 595.65 | 628.96 | 1,098,033 | +32.31(+5.41%) |
May 03, 2022 | 596.14 | 606.72 | 591.08 | 596.66 | 938,431 | +5.92(+1.00%) |
May 02, 2022 | 595.38 | 596.36 | 576.75 | 590.74 | 1,625,662 | +0.11(+0.02%) |
Apr 29, 2022 | 613.66 | 615.77 | 589.25 | 590.62 | 1,073,094 | -24.86(-4.04%) |
Apr 28, 2022 | 614.57 | 618.72 | 604.47 | 615.48 | 1,192,290 | +7.52(+1.24%) |
Apr 27, 2022 | 610.91 | 619.81 | 606.77 | 607.97 | 668,214 | -3.81(-0.62%) |
Apr 26, 2022 | 626.53 | 632.37 | 611.60 | 611.78 | 852,700 | -20.07(-3.18%) |
Apr 25, 2022 | 624.30 | 632.61 | 612.67 | 631.85 | 1,203,849 | +5.05(+0.81%) |
Apr 22, 2022 | 643.88 | 646.54 | 626.41 | 626.80 | 843,216 | -17.51(-2.72%) |
Apr 21, 2022 | 670.32 | 670.44 | 642.62 | 644.31 | 851,284 | -16.58(-2.51%) |
Apr 20, 2022 | 669.13 | 672.04 | 659.50 | 660.89 | 981,675 | -2.43(-0.37%) |
Apr 19, 2022 | 644.35 | 666.24 | 644.35 | 663.32 | 1,055,727 | +20.39(+3.17%) |
Apr 18, 2022 | 649.55 | 653.79 | 640.53 | 642.93 | 882,185 | -7.73(-1.19%) |
Apr 14, 2022 | 676.98 | 680.10 | 650.62 | 650.65 | 1,167,576 | -26.07(-3.85%) |
Apr 13, 2022 | 677.91 | 687.42 | 672.31 | 676.72 | 961,215 | -1.03(-0.15%) |
Apr 12, 2022 | 688.69 | 695.71 | 672.65 | 677.75 | 1,010,315 | -10.92(-1.59%) |
Apr 11, 2022 | 692.61 | 697.37 | 687.64 | 688.67 | 625,838 | -7.30(-1.05%) |
Apr 08, 2022 | 706.28 | 706.28 | 694.17 | 695.97 | 868,289 | -12.09(-1.71%) |
Apr 07, 2022 | 704.60 | 712.18 | 695.98 | 708.06 | 502,887 | +3.46(+0.49%) |
Apr 06, 2022 | 711.24 | 716.75 | 696.90 | 704.60 | 894,377 | -18.15(-2.51%) |
Apr 05, 2022 | 737.22 | 738.67 | 720.64 | 722.76 | 797,526 | -16.83(-2.28%) |
Apr 04, 2022 | 729.44 | 745.66 | 727.74 | 739.59 | 932,814 | +11.79(+1.62%) |
Apr 01, 2022 | 726.13 | 732.59 | 722.88 | 727.80 | 722,800 | +5.29(+0.73%) |
Mar 31, 2022 | 740.92 | 741.71 | 722.51 | 722.51 | 985,552 | -12.47(-1.70%) |
Mar 30, 2022 | 734.22 | 740.38 | 731.06 | 734.98 | 837,478 | +3.90(+0.53%) |
Mar 29, 2022 | 724.03 | 734.41 | 720.61 | 731.09 | 840,940 | +22.09(+3.12%) |
Mar 28, 2022 | 703.91 | 711.31 | 699.66 | 709.00 | 474,836 | +8.36(+1.19%) |
Mar 25, 2022 | 699.62 | 703.40 | 695.23 | 700.64 | 444,137 | +2.61(+0.37%) |
Mar 24, 2022 | 699.70 | 702.87 | 694.29 | 698.03 | 489,683 | +1.72(+0.25%) |
Mar 23, 2022 | 706.12 | 706.12 | 689.89 | 696.31 | 805,186 | -9.84(-1.39%) |
Mar 22, 2022 | 699.88 | 708.29 | 697.19 | 706.15 | 599,792 | +12.33(+1.78%) |
Mar 21, 2022 | 699.54 | 703.42 | 688.25 | 693.83 | 623,223 | -4.50(-0.64%) |
Mar 18, 2022 | 701.98 | 701.98 | 689.62 | 698.33 | 1,298,003 | -2.21(-0.32%) |
Mar 17, 2022 | 681.75 | 702.52 | 681.75 | 700.54 | 576,287 | +9.28(+1.34%) |
Mar 16, 2022 | 683.36 | 692.06 | 672.70 | 691.25 | 1,229,290 | +22.16(+3.31%) |
Mar 15, 2022 | 664.28 | 676.02 | 662.18 | 669.09 | 676,409 | +9.59(+1.45%) |
Mar 14, 2022 | 657.95 | 671.66 | 656.51 | 659.50 | 802,458 | +9.92(+1.53%) |
Mar 11, 2022 | 662.19 | 666.55 | 648.79 | 649.59 | 861,640 | -9.61(-1.46%) |
Mar 10, 2022 | 644.38 | 667.34 | 644.23 | 659.19 | 1,065,913 | +3.74(+0.57%) |
Mar 09, 2022 | 649.50 | 664.08 | 642.93 | 655.46 | 1,514,754 | +28.72(+4.58%) |
Mar 08, 2022 | 638.20 | 641.32 | 624.16 | 626.73 | 1,248,366 | -13.43(-2.10%) |
Mar 07, 2022 | 658.06 | 663.49 | 638.05 | 640.16 | 1,220,959 | -18.46(-2.80%) |
Mar 04, 2022 | 682.64 | 685.86 | 657.59 | 658.62 | 2,285,869 | -34.26(-4.95%) |
Mar 03, 2022 | 701.58 | 706.77 | 685.23 | 692.88 | 738,788 | -0.31(-0.04%) |
Mar 02, 2022 | 676.25 | 700.48 | 674.39 | 693.19 | 1,009,598 | +21.82(+3.25%) |