Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 449.70 | 451.28 | 445.06 | 446.40 | 1,046,637 | -6.86(-1.51%) |
May 27, 2022 | 445.09 | 453.91 | 442.03 | 453.26 | 531,681 | +8.84(+1.99%) |
May 26, 2022 | 440.64 | 446.31 | 437.69 | 444.42 | 505,191 | +7.40(+1.69%) |
May 25, 2022 | 434.28 | 439.24 | 431.17 | 437.02 | 544,095 | +4.20(+0.97%) |
May 24, 2022 | 431.92 | 433.28 | 424.54 | 432.83 | 640,640 | -0.95(-0.22%) |
May 23, 2022 | 434.18 | 438.10 | 432.51 | 433.78 | 607,316 | +1.74(+0.40%) |
May 20, 2022 | 425.22 | 433.25 | 418.89 | 432.04 | 657,971 | +7.49(+1.76%) |
May 19, 2022 | 406.67 | 428.37 | 403.79 | 424.55 | 1,084,351 | +11.75(+2.85%) |
May 18, 2022 | 429.23 | 429.85 | 409.76 | 412.80 | 965,423 | -20.20(-4.66%) |
May 17, 2022 | 438.00 | 438.27 | 430.91 | 432.99 | 573,933 | -0.38(-0.09%) |
May 16, 2022 | 431.64 | 437.18 | 428.15 | 433.38 | 469,084 | +2.05(+0.48%) |
May 13, 2022 | 422.61 | 433.11 | 419.25 | 431.32 | 853,195 | +9.78(+2.32%) |
May 12, 2022 | 423.98 | 425.76 | 414.56 | 421.55 | 1,084,370 | -2.74(-0.65%) |
May 11, 2022 | 424.02 | 437.33 | 423.40 | 424.29 | 941,351 | -1.05(-0.25%) |
May 10, 2022 | 420.33 | 428.38 | 416.74 | 425.34 | 1,065,573 | +8.15(+1.95%) |
May 09, 2022 | 419.80 | 421.60 | 414.24 | 417.19 | 912,456 | -6.04(-1.43%) |
May 06, 2022 | 422.96 | 429.71 | 419.01 | 423.24 | 797,965 | -3.28(-0.77%) |
May 05, 2022 | 432.24 | 435.08 | 422.95 | 426.52 | 691,121 | -8.20(-1.89%) |
May 04, 2022 | 430.12 | 435.66 | 423.01 | 434.71 | 681,323 | +8.41(+1.97%) |
May 03, 2022 | 428.85 | 434.48 | 425.51 | 426.30 | 607,569 | +0.27(+0.06%) |
May 02, 2022 | 439.68 | 440.83 | 418.55 | 426.04 | 1,049,537 | -10.86(-2.49%) |
Apr 29, 2022 | 447.22 | 448.67 | 435.45 | 436.90 | 1,006,444 | -14.18(-3.14%) |
Apr 28, 2022 | 437.46 | 452.92 | 433.68 | 451.08 | 1,280,453 | +15.35(+3.52%) |
Apr 27, 2022 | 435.67 | 440.33 | 423.31 | 435.73 | 1,205,277 | +12.65(+2.99%) |
Apr 26, 2022 | 431.89 | 434.97 | 423.03 | 423.08 | 986,978 | -10.84(-2.50%) |
Apr 25, 2022 | 436.30 | 436.43 | 425.47 | 433.92 | 1,071,120 | -2.90(-0.66%) |
Apr 22, 2022 | 445.03 | 445.42 | 436.56 | 436.82 | 728,029 | -11.24(-2.51%) |
Apr 21, 2022 | 461.00 | 461.25 | 447.84 | 448.06 | 854,041 | -9.40(-2.06%) |
Apr 20, 2022 | 453.39 | 459.06 | 449.99 | 457.46 | 867,163 | +6.68(+1.48%) |
Apr 19, 2022 | 448.51 | 456.61 | 447.63 | 450.78 | 1,168,778 | +4.64(+1.04%) |
Apr 18, 2022 | 451.10 | 456.30 | 444.27 | 446.14 | 573,091 | -6.48(-1.43%) |
Apr 14, 2022 | 453.10 | 457.21 | 450.72 | 452.62 | 1,630,649 | +1.75(+0.39%) |
Apr 13, 2022 | 449.37 | 453.78 | 445.31 | 450.87 | 1,175,051 | +9.57(+2.17%) |
Apr 12, 2022 | 441.89 | 445.13 | 438.99 | 441.30 | 921,448 | -2.25(-0.51%) |
Apr 11, 2022 | 452.07 | 452.86 | 442.37 | 443.55 | 868,375 | -6.37(-1.42%) |
Apr 08, 2022 | 452.07 | 453.27 | 447.86 | 449.92 | 985,502 | +0.21(+0.05%) |
Apr 07, 2022 | 442.06 | 451.08 | 441.10 | 449.71 | 1,553,345 | +8.40(+1.90%) |
Apr 06, 2022 | 437.14 | 442.18 | 433.87 | 441.31 | 848,805 | +5.73(+1.32%) |
Apr 05, 2022 | 427.69 | 440.21 | 427.69 | 435.58 | 799,982 | +5.44(+1.26%) |
Apr 04, 2022 | 433.44 | 435.91 | 428.38 | 430.14 | 681,034 | -3.66(-0.84%) |
Apr 01, 2022 | 429.11 | 436.27 | 424.90 | 433.80 | 763,448 | +6.13(+1.43%) |
Mar 31, 2022 | 429.91 | 437.71 | 427.23 | 427.67 | 1,437,472 | -4.15(-0.96%) |
Mar 30, 2022 | 431.25 | 433.23 | 425.00 | 431.81 | 1,112,836 | +1.21(+0.28%) |
Mar 29, 2022 | 431.09 | 432.48 | 426.99 | 430.61 | 631,745 | +3.83(+0.90%) |
Mar 28, 2022 | 432.01 | 433.48 | 425.29 | 426.78 | 612,437 | -0.48(-0.11%) |
Mar 25, 2022 | 431.64 | 431.64 | 427.05 | 427.26 | 716,391 | -1.84(-0.43%) |
Mar 24, 2022 | 423.29 | 430.51 | 422.25 | 429.11 | 835,334 | +6.68(+1.58%) |
Mar 23, 2022 | 428.42 | 430.30 | 422.06 | 422.43 | 924,368 | -7.67(-1.78%) |
Mar 22, 2022 | 428.89 | 433.77 | 428.57 | 430.10 | 1,277,103 | +1.53(+0.36%) |
Mar 21, 2022 | 430.28 | 434.85 | 427.10 | 428.57 | 1,116,337 | -3.67(-0.85%) |
Mar 18, 2022 | 437.58 | 437.58 | 430.74 | 432.24 | 2,126,469 | -0.47(-0.11%) |
Mar 17, 2022 | 432.18 | 434.97 | 430.47 | 432.71 | 1,265,215 | -1.70(-0.39%) |
Mar 16, 2022 | 433.76 | 438.50 | 426.83 | 434.40 | 816,112 | +2.89(+0.67%) |
Mar 15, 2022 | 427.71 | 434.68 | 425.24 | 431.51 | 1,166,659 | +7.78(+1.84%) |
Mar 14, 2022 | 422.08 | 426.47 | 417.73 | 423.73 | 1,041,096 | +5.71(+1.37%) |
Mar 11, 2022 | 431.63 | 431.63 | 417.57 | 418.02 | 630,739 | -5.08(-1.20%) |
Mar 10, 2022 | 415.30 | 424.67 | 413.20 | 423.10 | 844,799 | +2.09(+0.50%) |
Mar 09, 2022 | 424.38 | 424.38 | 417.20 | 421.01 | 739,862 | +4.42(+1.06%) |
Mar 08, 2022 | 415.84 | 425.07 | 413.98 | 416.59 | 797,962 | -2.13(-0.51%) |
Mar 07, 2022 | 432.29 | 433.00 | 418.05 | 418.72 | 883,770 | -14.28(-3.30%) |
Mar 04, 2022 | 423.37 | 433.72 | 420.39 | 433.00 | 917,729 | +5.28(+1.23%) |
Mar 03, 2022 | 428.89 | 431.38 | 424.08 | 427.72 | 750,471 | -0.43(-0.10%) |
Mar 02, 2022 | 424.14 | 432.29 | 424.14 | 428.15 | 921,913 | +5.35(+1.26%) |