Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 451.51 | 454.14 | 442.66 | 453.45 | 1,816,441 | -2.70(-0.59%) |
May 27, 2022 | 451.68 | 456.43 | 448.22 | 456.15 | 666,697 | +4.90(+1.09%) |
May 26, 2022 | 454.43 | 459.99 | 450.47 | 451.25 | 787,689 | -0.18(-0.04%) |
May 25, 2022 | 454.83 | 458.00 | 450.99 | 451.43 | 615,672 | -3.36(-0.74%) |
May 24, 2022 | 439.81 | 456.08 | 439.81 | 454.79 | 822,531 | +13.83(+3.14%) |
May 23, 2022 | 431.19 | 442.40 | 430.85 | 440.95 | 581,682 | +12.97(+3.03%) |
May 20, 2022 | 434.59 | 435.27 | 422.37 | 427.98 | 658,764 | -4.99(-1.15%) |
May 19, 2022 | 433.82 | 437.69 | 423.99 | 432.97 | 785,869 | -6.15(-1.40%) |
May 18, 2022 | 443.33 | 446.27 | 435.64 | 439.12 | 785,138 | -4.26(-0.96%) |
May 17, 2022 | 442.70 | 446.21 | 437.77 | 443.38 | 601,763 | +1.16(+0.26%) |
May 16, 2022 | 437.96 | 445.35 | 437.27 | 442.22 | 607,652 | +5.07(+1.16%) |
May 13, 2022 | 436.09 | 438.72 | 431.85 | 437.15 | 597,579 | +1.98(+0.45%) |
May 12, 2022 | 432.61 | 435.30 | 427.37 | 435.17 | 975,835 | +4.15(+0.96%) |
May 11, 2022 | 434.11 | 442.50 | 429.66 | 431.02 | 834,076 | -3.37(-0.78%) |
May 10, 2022 | 436.79 | 440.55 | 431.65 | 434.39 | 957,107 | -3.87(-0.88%) |
May 09, 2022 | 449.83 | 450.75 | 436.69 | 438.26 | 912,548 | -14.21(-3.14%) |
May 06, 2022 | 448.30 | 453.21 | 441.83 | 452.47 | 958,632 | +1.97(+0.44%) |
May 05, 2022 | 447.20 | 453.94 | 441.32 | 450.50 | 1,615,682 | +3.95(+0.88%) |
May 04, 2022 | 437.87 | 447.94 | 434.68 | 446.56 | 820,630 | +10.93(+2.51%) |
May 03, 2022 | 429.06 | 437.53 | 424.47 | 435.63 | 1,114,625 | +12.19(+2.88%) |
May 02, 2022 | 421.99 | 429.24 | 416.97 | 423.43 | 787,170 | -0.75(-0.18%) |
Apr 29, 2022 | 432.11 | 433.78 | 422.86 | 424.19 | 982,601 | -5.57(-1.30%) |
Apr 28, 2022 | 421.87 | 434.20 | 417.42 | 429.76 | 1,152,629 | +5.21(+1.23%) |
Apr 27, 2022 | 428.80 | 435.09 | 424.54 | 424.54 | 868,456 | -2.65(-0.62%) |
Apr 26, 2022 | 429.28 | 436.81 | 425.16 | 427.19 | 635,137 | -1.46(-0.34%) |
Apr 25, 2022 | 428.62 | 429.59 | 419.12 | 428.65 | 630,016 | -3.26(-0.76%) |
Apr 22, 2022 | 428.38 | 440.85 | 428.30 | 431.91 | 753,231 | +3.81(+0.89%) |
Apr 21, 2022 | 448.56 | 449.41 | 427.69 | 428.10 | 981,537 | -19.26(-4.31%) |
Apr 20, 2022 | 449.78 | 452.89 | 446.47 | 447.36 | 625,164 | -0.98(-0.22%) |
Apr 19, 2022 | 449.58 | 457.44 | 447.43 | 448.33 | 561,965 | -1.13(-0.25%) |
Apr 18, 2022 | 451.02 | 456.98 | 446.08 | 449.46 | 589,749 | -1.56(-0.35%) |
Apr 14, 2022 | 452.26 | 453.97 | 447.29 | 451.02 | 1,160,519 | +2.59(+0.58%) |
Apr 13, 2022 | 451.80 | 453.79 | 444.39 | 448.44 | 583,218 | +1.20(+0.27%) |
Apr 12, 2022 | 447.27 | 450.52 | 443.41 | 447.24 | 655,215 | +1.10(+0.25%) |
Apr 11, 2022 | 450.23 | 454.64 | 445.71 | 446.14 | 900,254 | -1.47(-0.33%) |
Apr 08, 2022 | 456.39 | 460.74 | 443.44 | 447.61 | 942,116 | -6.86(-1.51%) |
Apr 07, 2022 | 444.07 | 456.28 | 443.14 | 454.47 | 788,954 | +8.99(+2.02%) |
Apr 06, 2022 | 439.25 | 450.27 | 439.13 | 445.48 | 834,919 | +7.19(+1.64%) |
Apr 05, 2022 | 434.89 | 447.45 | 434.89 | 438.29 | 596,889 | +1.66(+0.38%) |
Apr 04, 2022 | 439.66 | 440.74 | 428.98 | 436.63 | 738,837 | -2.41(-0.55%) |
Apr 01, 2022 | 431.12 | 439.11 | 428.69 | 439.04 | 724,313 | +7.31(+1.69%) |
Mar 31, 2022 | 434.39 | 442.07 | 431.23 | 431.74 | 671,242 | -5.90(-1.35%) |
Mar 30, 2022 | 433.93 | 440.69 | 432.96 | 437.63 | 646,413 | +6.78(+1.57%) |
Mar 29, 2022 | 419.64 | 435.01 | 416.44 | 430.86 | 925,857 | -0.47(-0.11%) |
Mar 28, 2022 | 438.15 | 440.02 | 429.21 | 431.33 | 684,929 | -10.99(-2.48%) |
Mar 25, 2022 | 437.66 | 444.49 | 437.66 | 442.32 | 497,739 | +3.49(+0.79%) |
Mar 24, 2022 | 431.51 | 439.38 | 430.64 | 438.83 | 688,406 | +7.38(+1.71%) |
Mar 23, 2022 | 432.49 | 436.35 | 427.20 | 431.45 | 608,199 | +0.60(+0.14%) |
Mar 22, 2022 | 431.63 | 432.49 | 423.36 | 430.85 | 770,442 | -0.29(-0.07%) |
Mar 21, 2022 | 420.17 | 432.75 | 417.15 | 431.14 | 1,339,530 | +18.00(+4.36%) |
Mar 18, 2022 | 413.22 | 418.40 | 409.66 | 413.13 | 1,891,566 | -0.82(-0.20%) |
Mar 17, 2022 | 416.12 | 419.93 | 409.92 | 413.95 | 1,013,523 | +4.22(+1.03%) |
Mar 16, 2022 | 415.52 | 427.77 | 401.82 | 409.74 | 1,945,466 | -22.58(-5.22%) |
Mar 15, 2022 | 428.18 | 432.85 | 421.74 | 432.31 | 857,153 | +6.18(+1.45%) |
Mar 14, 2022 | 424.09 | 427.32 | 416.30 | 426.14 | 946,431 | +4.94(+1.17%) |
Mar 11, 2022 | 432.18 | 434.29 | 420.61 | 421.19 | 1,218,099 | -8.02(-1.87%) |
Mar 10, 2022 | 434.89 | 426.54 | 429.22 | 1,494,607 | -5.13(-1.18%) | |
Mar 09, 2022 | 426.23 | 441.02 | 422.30 | 434.34 | 1,792,813 | +0.69(+0.16%) |
Mar 08, 2022 | 459.67 | 461.25 | 432.68 | 433.66 | 2,535,790 | -27.75(-6.01%) |
Mar 07, 2022 | 456.06 | 473.83 | 455.61 | 461.40 | 2,487,641 | +9.06(+2.00%) |
Mar 04, 2022 | 438.42 | 456.57 | 434.43 | 452.35 | 1,747,108 | +18.23(+4.20%) |
Mar 03, 2022 | 436.74 | 439.33 | 426.09 | 434.12 | 1,477,302 | -3.57(-0.82%) |
Mar 02, 2022 | 436.13 | 441.70 | 420.96 | 437.69 | 1,848,456 | -2.62(-0.59%) |