Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 402.38 | 405.23 | 398.96 | 401.90 | 5,959,760 | -2.31(-0.57%) |
May 27, 2022 | 396.90 | 404.21 | 396.69 | 404.21 | 4,210,414 | +9.87(+2.50%) |
May 26, 2022 | 387.92 | 396.02 | 387.69 | 394.34 | 4,421,412 | +7.57(+1.96%) |
May 25, 2022 | 381.71 | 388.62 | 381.31 | 386.77 | 5,790,687 | +3.39(+0.88%) |
May 24, 2022 | 381.89 | 384.39 | 376.48 | 383.38 | 5,590,563 | -2.77(-0.72%) |
May 23, 2022 | 382.24 | 386.94 | 379.83 | 386.15 | 5,095,375 | +7.08(+1.87%) |
May 20, 2022 | 382.57 | 383.13 | 370.23 | 379.07 | 7,676,453 | +0.19(+0.05%) |
May 19, 2022 | 377.98 | 383.37 | 376.59 | 378.88 | 7,398,927 | -2.38(-0.63%) |
May 18, 2022 | 392.57 | 392.83 | 379.99 | 381.26 | 6,417,821 | -15.95(-4.02%) |
May 17, 2022 | 395.48 | 397.51 | 391.69 | 397.21 | 5,398,015 | +8.06(+2.07%) |
May 16, 2022 | 389.14 | 393.05 | 386.84 | 389.15 | 5,105,472 | -1.65(-0.42%) |
May 13, 2022 | 385.93 | 392.23 | 384.92 | 390.80 | 5,533,420 | +9.30(+2.44%) |
May 12, 2022 | 378.81 | 385.03 | 374.69 | 381.50 | 7,800,362 | -0.56(-0.15%) |
May 11, 2022 | 387.29 | 393.01 | 381.32 | 382.06 | 8,746,153 | -6.12(-1.58%) |
May 10, 2022 | 393.50 | 395.02 | 384.12 | 388.19 | 10,688,930 | +0.77(+0.20%) |
May 09, 2022 | 394.09 | 395.34 | 385.83 | 387.42 | 9,005,118 | -12.88(-3.22%) |
May 06, 2022 | 399.97 | 403.53 | 394.75 | 400.30 | 9,268,194 | -2.17(-0.54%) |
May 05, 2022 | 413.02 | 413.10 | 398.43 | 402.47 | 11,805,131 | -14.81(-3.55%) |
May 04, 2022 | 405.78 | 418.01 | 402.50 | 417.28 | 9,881,393 | +12.20(+3.01%) |
May 03, 2022 | 403.79 | 407.58 | 402.18 | 405.08 | 7,596,874 | +1.87(+0.46%) |
May 02, 2022 | 400.69 | 404.63 | 394.09 | 403.21 | 9,696,048 | +2.58(+0.64%) |
Apr 29, 2022 | 412.18 | 414.31 | 400.07 | 400.63 | 9,030,154 | -15.62(-3.75%) |
Apr 28, 2022 | 410.85 | 418.00 | 406.32 | 416.25 | 5,744,399 | +10.20(+2.51%) |
Apr 27, 2022 | 405.85 | 411.46 | 403.79 | 406.05 | 10,114,287 | +1.22(+0.30%) |
Apr 26, 2022 | 414.33 | 414.50 | 404.78 | 404.83 | 9,882,024 | -12.14(-2.91%) |
Apr 25, 2022 | 412.16 | 417.07 | 407.49 | 416.97 | 8,168,038 | +2.56(+0.62%) |
Apr 22, 2022 | 425.09 | 425.37 | 413.94 | 414.41 | 8,184,976 | -11.93(-2.80%) |
Apr 21, 2022 | 436.48 | 437.84 | 425.30 | 426.34 | 5,429,206 | -6.27(-1.45%) |
Apr 20, 2022 | 434.85 | 435.45 | 431.49 | 432.60 | 4,432,104 | -0.39(-0.09%) |
Apr 19, 2022 | 426.01 | 433.74 | 425.84 | 432.99 | 5,351,526 | +6.88(+1.61%) |
Apr 18, 2022 | 425.00 | 427.84 | 423.86 | 426.11 | 4,780,422 | +0.15(+0.04%) |
Apr 14, 2022 | 431.52 | 432.69 | 425.83 | 425.96 | 4,552,374 | -5.33(-1.24%) |
Apr 13, 2022 | 426.30 | 432.04 | 426.00 | 431.29 | 7,525,692 | +4.99(+1.17%) |
Apr 12, 2022 | 431.14 | 433.66 | 424.85 | 426.30 | 5,442,168 | -1.64(-0.38%) |
Apr 11, 2022 | 432.08 | 432.92 | 427.51 | 427.93 | 5,113,763 | -7.53(-1.73%) |
Apr 08, 2022 | 435.91 | 438.42 | 433.91 | 435.46 | 5,122,937 | -1.16(-0.27%) |
Apr 07, 2022 | 433.55 | 438.47 | 431.53 | 436.62 | 5,484,940 | +2.15(+0.50%) |
Apr 06, 2022 | 434.76 | 436.79 | 431.50 | 434.47 | 6,228,461 | -4.26(-0.97%) |
Apr 05, 2022 | 442.95 | 445.42 | 437.70 | 438.74 | 4,568,307 | -5.73(-1.29%) |
Apr 04, 2022 | 440.95 | 444.57 | 440.04 | 444.46 | 4,182,729 | +3.88(+0.88%) |
Apr 01, 2022 | 441.03 | 441.19 | 436.98 | 440.58 | 5,427,015 | +1.06(+0.24%) |
Mar 31, 2022 | 445.54 | 446.32 | 439.30 | 439.51 | 6,763,767 | -6.88(-1.54%) |
Mar 30, 2022 | 448.06 | 448.69 | 444.11 | 446.39 | 5,922,560 | -2.79(-0.62%) |
Mar 29, 2022 | 447.57 | 449.55 | 443.73 | 449.18 | 5,901,308 | +5.66(+1.28%) |
Mar 28, 2022 | 439.76 | 443.55 | 437.87 | 443.52 | 4,359,018 | +3.09(+0.70%) |
Mar 25, 2022 | 438.94 | 440.73 | 436.29 | 440.43 | 7,132,732 | +2.21(+0.50%) |
Mar 24, 2022 | 433.80 | 438.25 | 432.69 | 438.22 | 3,672,735 | +6.25(+1.45%) |
Mar 23, 2022 | 434.84 | 436.30 | 431.71 | 431.97 | 5,843,062 | -5.48(-1.25%) |
Mar 22, 2022 | 433.74 | 438.32 | 433.74 | 437.46 | 5,546,760 | +5.27(+1.22%) |
Mar 21, 2022 | 432.29 | 434.33 | 428.72 | 432.19 | 5,881,313 | -0.09(-0.02%) |
Mar 18, 2022 | 426.15 | 432.79 | 425.38 | 432.27 | 5,464,315 | +4.58(+1.07%) |
Mar 17, 2022 | 420.44 | 427.81 | 420.14 | 427.69 | 6,726,252 | +5.25(+1.24%) |
Mar 16, 2022 | 417.05 | 422.51 | 411.97 | 422.44 | 8,246,254 | +9.15(+2.21%) |
Mar 15, 2022 | 407.01 | 413.91 | 405.76 | 413.29 | 8,222,965 | +8.90(+2.20%) |
Mar 14, 2022 | 408.33 | 411.67 | 403.21 | 404.39 | 9,238,804 | -3.08(-0.76%) |
Mar 11, 2022 | 415.23 | 415.79 | 406.84 | 407.47 | 11,703,111 | -5.15(-1.25%) |
Mar 10, 2022 | 409.75 | 413.50 | 407.71 | 412.61 | 8,330,828 | -1.90(-0.46%) |
Mar 09, 2022 | 412.32 | 416.50 | 410.03 | 414.52 | 7,976,624 | +10.86(+2.69%) |
Mar 08, 2022 | 406.91 | 414.22 | 402.54 | 403.65 | 15,324,373 | -3.03(-0.75%) |
Mar 07, 2022 | 418.50 | 418.75 | 406.68 | 406.69 | 9,096,133 | -12.31(-2.94%) |
Mar 04, 2022 | 418.80 | 420.26 | 414.93 | 419.00 | 8,369,563 | -3.61(-0.85%) |
Mar 03, 2022 | 427.19 | 427.76 | 420.74 | 422.61 | 10,257,523 | -2.04(-0.48%) |
Mar 02, 2022 | 419.34 | 426.26 | 418.53 | 424.64 | 9,265,027 | +7.61(+1.82%) |