Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 511.36 | 512.63 | 497.46 | 506.81 | 1,540,247 | -10.71(-2.07%) |
May 27, 2022 | 504.08 | 523.71 | 502.80 | 517.53 | 1,695,657 | +21.26(+4.28%) |
May 26, 2022 | 469.64 | 500.39 | 468.72 | 496.27 | 1,325,976 | +21.08(+4.44%) |
May 25, 2022 | 453.78 | 479.13 | 453.54 | 475.19 | 1,322,217 | +16.19(+3.53%) |
May 24, 2022 | 465.36 | 468.30 | 453.89 | 459.00 | 967,799 | -12.02(-2.55%) |
May 23, 2022 | 464.19 | 473.59 | 460.05 | 471.02 | 1,084,804 | +8.95(+1.94%) |
May 20, 2022 | 468.21 | 471.85 | 439.01 | 462.07 | 1,759,928 | +1.94(+0.42%) |
May 19, 2022 | 467.31 | 473.62 | 459.13 | 460.13 | 1,148,486 | -5.21(-1.12%) |
May 18, 2022 | 487.80 | 495.58 | 462.56 | 465.35 | 1,754,473 | -33.91(-6.79%) |
May 17, 2022 | 482.44 | 503.25 | 477.60 | 499.25 | 1,677,596 | +29.04(+6.18%) |
May 16, 2022 | 474.06 | 480.52 | 466.83 | 470.21 | 994,129 | -9.21(-1.92%) |
May 13, 2022 | 453.77 | 482.71 | 453.18 | 479.42 | 1,959,047 | +30.69(+6.84%) |
May 12, 2022 | 435.43 | 450.33 | 433.69 | 448.73 | 1,596,058 | +12.89(+2.96%) |
May 11, 2022 | 443.34 | 457.08 | 434.74 | 435.84 | 1,209,813 | -11.62(-2.60%) |
May 10, 2022 | 449.26 | 457.18 | 435.17 | 447.45 | 1,450,417 | +11.67(+2.68%) |
May 09, 2022 | 448.27 | 450.64 | 431.28 | 435.79 | 1,896,664 | -30.29(-6.50%) |
May 06, 2022 | 464.61 | 477.07 | 453.12 | 466.08 | 1,095,973 | -3.01(-0.64%) |
May 05, 2022 | 481.84 | 485.33 | 461.06 | 469.09 | 1,495,624 | -23.98(-4.86%) |
May 04, 2022 | 474.79 | 494.73 | 465.28 | 493.06 | 1,227,243 | +20.01(+4.23%) |
May 03, 2022 | 464.49 | 476.22 | 461.18 | 473.06 | 981,969 | +5.92(+1.27%) |
May 02, 2022 | 455.40 | 467.57 | 447.51 | 467.14 | 1,320,217 | +13.22(+2.91%) |
Apr 29, 2022 | 462.93 | 478.95 | 453.05 | 453.92 | 1,444,444 | -18.25(-3.87%) |
Apr 28, 2022 | 456.36 | 477.17 | 450.85 | 472.18 | 1,722,005 | +27.01(+6.07%) |
Apr 27, 2022 | 442.86 | 456.67 | 438.08 | 445.17 | 1,273,456 | -0.43(-0.10%) |
Apr 26, 2022 | 454.78 | 458.36 | 445.10 | 445.60 | 1,535,887 | -18.71(-4.03%) |
Apr 25, 2022 | 448.78 | 468.15 | 447.45 | 464.31 | 1,449,059 | +12.95(+2.87%) |
Apr 22, 2022 | 455.13 | 460.31 | 448.67 | 451.36 | 2,081,101 | -6.22(-1.36%) |
Apr 21, 2022 | 476.25 | 484.95 | 456.59 | 457.58 | 2,338,647 | -11.64(-2.48%) |
Apr 20, 2022 | 480.14 | 491.98 | 467.49 | 469.21 | 2,075,287 | +2.20(+0.47%) |
Apr 19, 2022 | 457.36 | 470.51 | 454.18 | 467.01 | 1,245,757 | +8.42(+1.84%) |
Apr 18, 2022 | 439.81 | 460.98 | 439.54 | 458.59 | 1,705,619 | +14.02(+3.15%) |
Apr 14, 2022 | 461.39 | 461.95 | 444.26 | 444.57 | 1,400,381 | -16.03(-3.48%) |
Apr 13, 2022 | 457.73 | 465.18 | 455.99 | 460.60 | 1,168,932 | +5.47(+1.20%) |
Apr 12, 2022 | 468.80 | 475.55 | 452.95 | 455.13 | 1,721,493 | -8.54(-1.84%) |
Apr 11, 2022 | 474.76 | 475.63 | 463.13 | 463.67 | 1,738,838 | -15.48(-3.23%) |
Apr 08, 2022 | 485.36 | 488.15 | 478.36 | 479.15 | 1,072,369 | -11.40(-2.32%) |
Apr 07, 2022 | 484.70 | 495.84 | 480.19 | 490.55 | 1,035,706 | +5.04(+1.04%) |
Apr 06, 2022 | 481.36 | 492.85 | 475.67 | 485.51 | 1,624,848 | -5.33(-1.09%) |
Apr 05, 2022 | 515.18 | 516.53 | 487.34 | 490.84 | 2,017,972 | -31.10(-5.96%) |
Apr 04, 2022 | 512.96 | 523.12 | 511.02 | 521.94 | 900,762 | +9.84(+1.92%) |
Apr 01, 2022 | 527.47 | 531.90 | 503.93 | 512.10 | 1,240,021 | -11.85(-2.26%) |
Mar 31, 2022 | 536.01 | 543.34 | 523.49 | 523.95 | 1,508,216 | -10.67(-2.00%) |
Mar 30, 2022 | 547.93 | 556.48 | 531.47 | 534.62 | 1,331,940 | -19.85(-3.58%) |
Mar 29, 2022 | 553.96 | 560.18 | 543.97 | 554.47 | 1,142,878 | +11.32(+2.08%) |
Mar 28, 2022 | 535.60 | 543.68 | 527.18 | 543.15 | 752,923 | +2.43(+0.45%) |
Mar 25, 2022 | 541.05 | 542.78 | 531.32 | 540.72 | 772,996 | -1.36(-0.25%) |
Mar 24, 2022 | 523.65 | 542.55 | 518.28 | 542.09 | 1,243,962 | +24.59(+4.75%) |
Mar 23, 2022 | 526.64 | 534.07 | 517.11 | 517.50 | 1,008,947 | -15.37(-2.88%) |
Mar 22, 2022 | 524.33 | 538.80 | 524.33 | 532.87 | 1,095,802 | +9.65(+1.84%) |
Mar 21, 2022 | 524.33 | 530.45 | 512.51 | 523.22 | 1,079,145 | -7.58(-1.43%) |
Mar 18, 2022 | 511.82 | 533.57 | 509.71 | 530.80 | 2,281,863 | +17.85(+3.48%) |
Mar 17, 2022 | 497.21 | 513.21 | 494.65 | 512.95 | 1,398,059 | +11.53(+2.30%) |
Mar 16, 2022 | 483.69 | 501.55 | 477.55 | 501.42 | 1,709,304 | +29.01(+6.14%) |
Mar 15, 2022 | 463.10 | 474.58 | 459.57 | 472.40 | 1,278,088 | +16.78(+3.68%) |
Mar 14, 2022 | 474.36 | 476.58 | 452.76 | 455.62 | 1,633,609 | -13.98(-2.98%) |
Mar 11, 2022 | 496.96 | 496.96 | 468.81 | 469.60 | 1,069,447 | -13.29(-2.75%) |
Mar 10, 2022 | 490.38 | 492.54 | 474.33 | 482.89 | 1,142,857 | -19.66(-3.91%) |
Mar 09, 2022 | 494.87 | 507.31 | 489.50 | 502.55 | 1,486,154 | +26.17(+5.49%) |
Mar 08, 2022 | 475.59 | 496.54 | 465.38 | 476.38 | 2,219,111 | +1.19(+0.25%) |
Mar 07, 2022 | 512.55 | 518.31 | 474.77 | 475.19 | 2,201,205 | -35.58(-6.97%) |
Mar 04, 2022 | 523.37 | 526.55 | 504.79 | 510.78 | 1,481,712 | -17.22(-3.26%) |
Mar 03, 2022 | 544.51 | 544.51 | 523.33 | 528.00 | 1,062,017 | -10.21(-1.90%) |
Mar 02, 2022 | 531.66 | 542.31 | 525.48 | 538.21 | 1,281,107 | +13.07(+2.49%) |