Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 600.77 | 603.82 | 597.09 | 603.82 | 4,983 | -2.36(-0.39%) |
May 27, 2022 | 604.98 | 606.18 | 604.98 | 606.18 | 2,990 | +7.92(+1.32%) |
May 26, 2022 | 617.46 | 617.46 | 598.26 | 598.26 | 4,599 | -7.68(-1.27%) |
May 25, 2022 | 606.90 | 611.13 | 605.94 | 605.94 | 3,336 | +6.24(+1.04%) |
May 24, 2022 | 587.49 | 599.70 | 587.49 | 599.70 | 4,347 | -4.32(-0.72%) |
May 23, 2022 | 597.79 | 608.25 | 593.17 | 604.02 | 4,711 | +6.57(+1.10%) |
May 20, 2022 | 593.10 | 597.45 | 579.56 | 597.45 | 7,255 | +2.01(+0.34%) |
May 19, 2022 | 586.74 | 598.67 | 586.74 | 595.44 | 6,140 | -10.05(-1.66%) |
May 18, 2022 | 605.49 | 605.49 | 605.49 | 605.49 | 2,567 | -9.09(-1.48%) |
May 17, 2022 | 612.97 | 614.58 | 612.97 | 614.58 | 2,315 | +7.68(+1.27%) |
May 16, 2022 | 598.39 | 608.36 | 595.67 | 606.90 | 5,179 | +17.28(+2.93%) |
May 13, 2022 | 587.26 | 594.42 | 587.26 | 589.62 | 6,392 | +8.64(+1.49%) |
May 12, 2022 | 580.97 | 580.97 | 580.97 | 580.97 | 3,479 | -11.67(-1.97%) |
May 11, 2022 | 613.62 | 616.73 | 592.64 | 592.64 | 4,350 | -11.58(-1.92%) |
May 10, 2022 | 607.02 | 609.78 | 604.22 | 604.22 | 3,702 | +6.35(+1.06%) |
May 09, 2022 | 608.58 | 608.58 | 594.42 | 597.87 | 4,487 | -11.91(-1.95%) |
May 06, 2022 | 598.43 | 609.78 | 591.78 | 609.78 | 3,767 | -0.43(-0.07%) |
May 05, 2022 | 610.21 | 610.21 | 610.21 | 610.21 | 2,524 | -22.79(-3.60%) |
May 04, 2022 | 616.51 | 633.00 | 616.51 | 633.00 | 2,970 | +13.42(+2.17%) |
May 03, 2022 | 618.42 | 620.89 | 610.74 | 619.58 | 3,353 | +6.05(+0.99%) |
May 02, 2022 | 610.40 | 614.58 | 592.19 | 613.53 | 5,507 | +11.79(+1.96%) |
Apr 29, 2022 | 607.26 | 607.26 | 600.19 | 601.73 | 3,559 | -25.24(-4.03%) |
Apr 28, 2022 | 626.97 | 626.97 | 626.97 | 626.97 | 2,764 | -7.80(-1.23%) |
Apr 27, 2022 | 628.76 | 634.77 | 626.09 | 634.77 | 3,598 | -2.04(-0.32%) |
Apr 26, 2022 | 642.43 | 642.43 | 636.80 | 636.80 | 2,047 | -14.99(-2.30%) |
Apr 25, 2022 | 643.39 | 651.79 | 643.39 | 651.79 | 2,416 | +2.64(+0.41%) |
Apr 22, 2022 | 651.41 | 654.29 | 649.15 | 649.15 | 3,303 | -16.69(-2.51%) |
Apr 21, 2022 | 665.84 | 665.84 | 665.84 | 665.84 | 1,591 | -22.66(-3.29%) |
Apr 20, 2022 | 690.56 | 690.56 | 683.61 | 688.50 | 2,639 | -16.11(-2.29%) |
Apr 19, 2022 | 704.62 | 704.62 | 704.62 | 704.62 | 1,849 | -3.83(-0.54%) |
Apr 18, 2022 | 705.33 | 709.32 | 704.69 | 708.45 | 1,940 | +4.68(+0.66%) |
Apr 14, 2022 | 727.07 | 727.07 | 703.77 | 703.77 | 2,708 | -22.43(-3.09%) |
Apr 13, 2022 | 736.27 | 736.27 | 725.36 | 726.21 | 3,750 | -6.73(-0.92%) |
Apr 12, 2022 | 717.81 | 732.94 | 717.81 | 732.94 | 7,635 | +25.97(+3.67%) |
Apr 11, 2022 | 709.65 | 710.60 | 705.62 | 706.97 | 4,200 | -3.63(-0.51%) |
Apr 08, 2022 | 701.01 | 714.45 | 701.01 | 710.60 | 6,971 | +2.88(+0.41%) |
Apr 07, 2022 | 718.77 | 719.45 | 707.72 | 707.72 | 2,633 | -4.81(-0.68%) |
Apr 06, 2022 | 691.40 | 723.96 | 691.40 | 712.53 | 7,545 | +26.04(+3.79%) |
Apr 05, 2022 | 686.49 | 686.49 | 686.49 | 686.49 | 1,920 | +9.33(+1.38%) |
Apr 04, 2022 | 681.80 | 684.68 | 677.15 | 677.15 | 4,192 | -4.38(-0.64%) |
Apr 01, 2022 | 674.02 | 681.53 | 674.02 | 681.53 | 2,975 | -3.15(-0.46%) |
Mar 31, 2022 | 684.68 | 684.68 | 684.68 | 684.68 | 1,657 | -2.12(-0.31%) |
Mar 30, 2022 | 686.81 | 686.81 | 686.81 | 686.81 | 1,188 | -11.32(-1.62%) |
Mar 29, 2022 | 702.84 | 707.77 | 694.48 | 698.13 | 3,714 | -4.19(-0.60%) |
Mar 28, 2022 | 718.44 | 718.44 | 702.31 | 702.31 | 3,441 | -1.90(-0.27%) |
Mar 25, 2022 | 710.27 | 710.27 | 704.22 | 704.22 | 1,781 | +4.02(+0.57%) |
Mar 24, 2022 | 693.20 | 700.19 | 690.45 | 700.19 | 2,668 | +10.59(+1.54%) |
Mar 23, 2022 | 692.92 | 697.45 | 686.34 | 689.60 | 3,975 | -8.47(-1.21%) |
Mar 22, 2022 | 702.93 | 708.86 | 698.07 | 698.07 | 2,453 | -7.19(-1.02%) |
Mar 21, 2022 | 709.67 | 709.67 | 705.26 | 705.26 | 1,378 | -4.09(-0.58%) |
Mar 18, 2022 | 720.34 | 720.34 | 709.35 | 709.35 | 9,799 | -10.57(-1.47%) |
Mar 17, 2022 | 744.22 | 744.42 | 717.50 | 719.93 | 3,045 | -5.47(-0.75%) |
Mar 16, 2022 | 701.01 | 725.40 | 700.05 | 725.40 | 4,722 | +16.71(+2.36%) |
Mar 15, 2022 | 735.04 | 745.28 | 708.69 | 708.69 | 5,492 | -24.01(-3.28%) |
Mar 14, 2022 | 726.94 | 752.67 | 720.21 | 732.70 | 12,158 | +42.00(+6.08%) |
Mar 11, 2022 | 718.27 | 731.72 | 690.70 | 690.70 | 6,905 | -20.82(-2.93%) |
Mar 10, 2022 | 689.31 | 711.51 | 686.70 | 711.51 | 4,087 | +28.83(+4.22%) |
Mar 09, 2022 | 699.88 | 708.69 | 672.30 | 682.69 | 12,293 | -6.89(-1.00%) |
Mar 08, 2022 | 683.23 | 695.76 | 683.23 | 689.58 | 4,403 | -3.97(-0.57%) |
Mar 07, 2022 | 692.00 | 696.61 | 692.00 | 693.56 | 2,436 | +0.00(+0.00%) |
Mar 04, 2022 | 694.32 | 698.33 | 693.56 | 693.56 | 1,911 | -1.82(-0.26%) |
Mar 03, 2022 | 695.38 | 695.38 | 695.38 | 695.38 | 1,100 | -10.44(-1.48%) |
Mar 02, 2022 | 698.76 | 714.53 | 698.76 | 705.82 | 5,478 | +6.13(+0.88%) |