Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 453.83 | 453.87 | 441.56 | 449.45 | 4,588,325 | -4.38(-0.96%) |
May 27, 2022 | 440.37 | 457.80 | 438.75 | 453.83 | 5,933,305 | +5.56(+1.24%) |
May 26, 2022 | 432.95 | 451.21 | 431.41 | 448.26 | 6,122,730 | +23.99(+5.65%) |
May 25, 2022 | 420.64 | 427.32 | 415.33 | 424.28 | 3,342,990 | +2.31(+0.55%) |
May 24, 2022 | 409.52 | 422.95 | 409.09 | 421.97 | 3,600,660 | +7.93(+1.92%) |
May 23, 2022 | 404.89 | 414.53 | 401.68 | 414.03 | 3,819,501 | +12.58(+3.13%) |
May 20, 2022 | 413.38 | 413.43 | 391.89 | 401.45 | 5,314,405 | -6.27(-1.54%) |
May 19, 2022 | 414.89 | 415.04 | 403.66 | 407.72 | 6,055,768 | -6.24(-1.51%) |
May 18, 2022 | 443.45 | 447.18 | 409.28 | 413.95 | 9,862,974 | -58.87(-12.45%) |
May 17, 2022 | 471.57 | 475.81 | 462.96 | 472.83 | 2,701,108 | -3.91(-0.82%) |
May 16, 2022 | 478.30 | 479.77 | 472.01 | 476.74 | 1,638,116 | -2.64(-0.55%) |
May 13, 2022 | 475.37 | 480.85 | 471.99 | 479.38 | 2,425,890 | +10.69(+2.28%) |
May 12, 2022 | 469.28 | 479.37 | 462.50 | 468.69 | 2,934,693 | -2.80(-0.59%) |
May 11, 2022 | 485.80 | 489.73 | 470.26 | 471.49 | 2,882,862 | -11.94(-2.47%) |
May 10, 2022 | 491.37 | 492.26 | 477.80 | 483.42 | 2,828,689 | +2.54(+0.53%) |
May 09, 2022 | 478.26 | 488.81 | 476.56 | 480.89 | 3,418,438 | -4.37(-0.90%) |
May 06, 2022 | 495.90 | 497.86 | 480.88 | 485.25 | 3,693,628 | -13.46(-2.70%) |
May 05, 2022 | 522.09 | 522.83 | 493.75 | 498.71 | 4,124,954 | -26.13(-4.98%) |
May 04, 2022 | 512.48 | 526.50 | 504.01 | 524.85 | 2,556,063 | +15.76(+3.10%) |
May 03, 2022 | 510.94 | 515.05 | 504.87 | 509.09 | 2,486,801 | -0.84(-0.16%) |
May 02, 2022 | 513.09 | 519.80 | 499.62 | 509.93 | 3,426,331 | -2.67(-0.52%) |
Apr 29, 2022 | 540.75 | 541.38 | 510.65 | 512.60 | 3,087,971 | -29.19(-5.39%) |
Apr 28, 2022 | 535.49 | 544.49 | 526.17 | 541.79 | 2,197,397 | +8.50(+1.59%) |
Apr 27, 2022 | 535.31 | 542.47 | 532.10 | 533.28 | 2,349,121 | +0.31(+0.06%) |
Apr 26, 2022 | 544.03 | 547.01 | 532.54 | 532.98 | 2,135,316 | -13.91(-2.54%) |
Apr 25, 2022 | 548.90 | 548.92 | 532.75 | 546.88 | 3,277,145 | -3.36(-0.61%) |
Apr 22, 2022 | 568.19 | 569.68 | 549.62 | 550.24 | 3,005,742 | -19.29(-3.39%) |
Apr 21, 2022 | 584.49 | 586.32 | 568.96 | 569.53 | 2,105,988 | -11.35(-1.95%) |
Apr 20, 2022 | 576.66 | 582.56 | 574.89 | 580.88 | 1,862,184 | +8.88(+1.55%) |
Apr 19, 2022 | 561.46 | 572.50 | 560.15 | 571.99 | 2,419,953 | +11.72(+2.09%) |
Apr 18, 2022 | 563.41 | 569.89 | 557.85 | 560.27 | 2,244,955 | -7.96(-1.40%) |
Apr 14, 2022 | 569.57 | 573.90 | 565.02 | 568.23 | 2,292,201 | -0.67(-0.12%) |
Apr 13, 2022 | 560.61 | 571.21 | 560.61 | 568.90 | 2,296,875 | +9.37(+1.67%) |
Apr 12, 2022 | 564.67 | 569.52 | 557.04 | 559.54 | 2,224,737 | -3.19(-0.57%) |
Apr 11, 2022 | 576.32 | 578.44 | 560.92 | 562.73 | 2,900,071 | -14.79(-2.56%) |
Apr 08, 2022 | 583.62 | 585.18 | 575.29 | 577.52 | 3,356,179 | -7.71(-1.32%) |
Apr 07, 2022 | 570.06 | 589.29 | 566.68 | 585.23 | 4,990,689 | +22.39(+3.98%) |
Apr 06, 2022 | 552.49 | 564.77 | 548.96 | 562.84 | 2,746,737 | +9.12(+1.65%) |
Apr 05, 2022 | 551.10 | 562.06 | 550.63 | 553.73 | 1,897,436 | +0.18(+0.03%) |
Apr 04, 2022 | 552.40 | 557.93 | 550.02 | 553.54 | 2,287,827 | -0.42(-0.08%) |
Apr 01, 2022 | 555.71 | 561.11 | 550.83 | 553.97 | 2,008,908 | -0.27(-0.05%) |
Mar 31, 2022 | 556.98 | 564.31 | 553.91 | 554.24 | 3,574,850 | -0.60(-0.11%) |
Mar 30, 2022 | 549.52 | 556.55 | 547.25 | 554.83 | 2,167,531 | +6.25(+1.14%) |
Mar 29, 2022 | 546.68 | 549.78 | 543.34 | 548.59 | 2,083,373 | +4.59(+0.84%) |
Mar 28, 2022 | 535.84 | 544.04 | 532.73 | 544.00 | 2,135,852 | +9.14(+1.71%) |
Mar 25, 2022 | 538.81 | 539.39 | 529.57 | 534.85 | 2,053,048 | -2.31(-0.43%) |
Mar 24, 2022 | 534.66 | 537.31 | 528.61 | 537.16 | 1,676,968 | +3.94(+0.74%) |
Mar 23, 2022 | 536.05 | 539.64 | 531.20 | 533.23 | 1,606,666 | -5.20(-0.97%) |
Mar 22, 2022 | 536.05 | 539.32 | 531.59 | 538.42 | 1,851,581 | +3.74(+0.70%) |
Mar 21, 2022 | 539.12 | 545.48 | 530.16 | 534.68 | 3,258,770 | -5.60(-1.04%) |
Mar 18, 2022 | 532.21 | 541.43 | 528.88 | 540.28 | 3,738,140 | +8.24(+1.55%) |
Mar 17, 2022 | 522.96 | 532.41 | 522.81 | 532.04 | 2,065,113 | +9.05(+1.73%) |
Mar 16, 2022 | 524.09 | 530.92 | 511.32 | 523.00 | 3,134,477 | +1.03(+0.20%) |
Mar 15, 2022 | 510.11 | 523.44 | 508.11 | 521.97 | 2,645,005 | +15.76(+3.11%) |
Mar 14, 2022 | 507.96 | 515.22 | 503.89 | 506.21 | 2,025,319 | -1.42(-0.28%) |
Mar 11, 2022 | 516.48 | 522.28 | 506.67 | 507.62 | 1,802,776 | -5.10(-0.99%) |
Mar 10, 2022 | 503.48 | 514.31 | 512.73 | 1,845,809 | +4.88(+0.96%) | |
Mar 09, 2022 | 507.82 | 510.94 | 496.35 | 507.85 | 2,896,224 | +4.13(+0.82%) |
Mar 08, 2022 | 506.47 | 519.47 | 502.80 | 503.72 | 3,786,877 | -4.97(-0.98%) |
Mar 07, 2022 | 503.80 | 524.82 | 503.78 | 508.68 | 4,046,516 | +2.91(+0.57%) |
Mar 04, 2022 | 500.00 | 510.03 | 492.57 | 505.78 | 4,591,273 | -7.27(-1.42%) |
Mar 03, 2022 | 514.43 | 518.73 | 509.66 | 513.04 | 3,972,475 | +4.86(+0.96%) |
Mar 02, 2022 | 504.33 | 513.08 | 500.26 | 508.18 | 2,668,326 | +4.88(+0.97%) |