Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 632.54 | 639.83 | 625.94 | 631.76 | 636,223 | -5.37(-0.84%) |
Jun 29, 2022 | 640.34 | 646.38 | 630.53 | 637.13 | 642,448 | +6.61(+1.05%) |
Jun 28, 2022 | 642.20 | 650.53 | 630.05 | 630.52 | 457,635 | -10.60(-1.65%) |
Jun 27, 2022 | 639.06 | 644.73 | 634.62 | 641.12 | 477,020 | +2.06(+0.32%) |
Jun 24, 2022 | 630.09 | 640.21 | 625.78 | 639.06 | 878,338 | +10.87(+1.73%) |
Jun 23, 2022 | 620.60 | 628.35 | 615.01 | 628.19 | 663,756 | +19.37(+3.18%) |
Jun 22, 2022 | 593.24 | 614.01 | 591.76 | 608.82 | 621,210 | +11.47(+1.92%) |
Jun 21, 2022 | 595.07 | 599.37 | 590.33 | 597.35 | 549,063 | +10.63(+1.81%) |
Jun 17, 2022 | 585.07 | 592.81 | 581.32 | 586.72 | 1,096,363 | +1.72(+0.29%) |
Jun 16, 2022 | 591.78 | 593.08 | 580.01 | 585.00 | 640,089 | -14.01(-2.34%) |
Jun 15, 2022 | 607.18 | 607.18 | 593.82 | 599.01 | 486,604 | +2.32(+0.39%) |
Jun 14, 2022 | 598.87 | 607.97 | 593.78 | 596.69 | 548,106 | +2.42(+0.41%) |
Jun 13, 2022 | 595.91 | 604.60 | 590.00 | 594.27 | 751,076 | -13.17(-2.17%) |
Jun 10, 2022 | 612.52 | 615.15 | 605.47 | 607.44 | 525,506 | -11.69(-1.89%) |
Jun 09, 2022 | 620.00 | 633.58 | 618.61 | 619.13 | 546,000 | -5.70(-0.91%) |
Jun 08, 2022 | 635.03 | 636.00 | 624.09 | 624.83 | 405,984 | -10.01(-1.58%) |
Jun 07, 2022 | 632.37 | 637.00 | 626.03 | 634.84 | 330,705 | -2.96(-0.46%) |
Jun 06, 2022 | 634.47 | 639.56 | 629.03 | 637.80 | 314,654 | +6.19(+0.98%) |
Jun 03, 2022 | 631.76 | 631.76 | 612.50 | 631.61 | 350,812 | -2.51(-0.40%) |
Jun 02, 2022 | 624.87 | 634.48 | 613.60 | 634.12 | 502,147 | +9.51(+1.52%) |
Jun 01, 2022 | 640.00 | 641.00 | 623.97 | 624.61 | 544,946 | -12.56(-1.97%) |
May 31, 2022 | 641.27 | 647.36 | 634.16 | 637.17 | 659,299 | -10.17(-1.57%) |
May 27, 2022 | 639.02 | 649.88 | 639.02 | 647.34 | 513,519 | +8.19(+1.28%) |
May 26, 2022 | 620.00 | 642.72 | 617.62 | 639.15 | 525,735 | +23.36(+3.79%) |
May 25, 2022 | 608.17 | 619.08 | 604.00 | 615.79 | 690,104 | +7.61(+1.25%) |
May 24, 2022 | 585.53 | 611.61 | 578.11 | 608.18 | 768,906 | +29.07(+5.02%) |
May 23, 2022 | 580.57 | 583.22 | 567.67 | 579.11 | 875,788 | +6.54(+1.14%) |
May 20, 2022 | 602.27 | 602.61 | 562.90 | 572.57 | 1,510,390 | -28.96(-4.81%) |
May 19, 2022 | 597.61 | 609.83 | 586.35 | 601.53 | 805,544 | +1.66(+0.28%) |
May 18, 2022 | 637.32 | 638.51 | 592.55 | 599.87 | 963,719 | -48.47(-7.48%) |
May 17, 2022 | 648.99 | 652.30 | 636.10 | 648.34 | 533,654 | +9.51(+1.49%) |
May 16, 2022 | 634.35 | 643.97 | 629.70 | 638.83 | 566,116 | +3.21(+0.51%) |
May 13, 2022 | 619.51 | 643.13 | 619.01 | 635.62 | 594,615 | +13.28(+2.13%) |
May 12, 2022 | 606.34 | 628.18 | 606.34 | 622.34 | 770,908 | +14.81(+2.44%) |
May 11, 2022 | 608.11 | 619.81 | 603.78 | 607.53 | 810,166 | -4.28(-0.70%) |
May 10, 2022 | 622.35 | 627.99 | 604.27 | 611.81 | 842,778 | +1.74(+0.29%) |
May 09, 2022 | 603.79 | 614.51 | 600.15 | 610.07 | 872,716 | +1.67(+0.27%) |
May 06, 2022 | 599.05 | 609.43 | 586.82 | 608.40 | 683,479 | +4.85(+0.80%) |
May 05, 2022 | 624.27 | 627.50 | 597.20 | 603.55 | 683,096 | -24.53(-3.91%) |
May 04, 2022 | 601.78 | 629.48 | 599.90 | 628.08 | 816,846 | +24.59(+4.07%) |
May 03, 2022 | 612.12 | 613.87 | 596.31 | 603.49 | 676,637 | -7.16(-1.17%) |
May 02, 2022 | 603.21 | 624.70 | 601.58 | 610.65 | 917,585 | +4.10(+0.68%) |
Apr 29, 2022 | 624.89 | 630.26 | 606.01 | 606.55 | 1,150,737 | -16.73(-2.68%) |
Apr 28, 2022 | 654.18 | 666.49 | 621.54 | 623.28 | 1,989,079 | -90.01(-12.62%) |
Apr 27, 2022 | 714.25 | 722.49 | 707.56 | 713.29 | 643,457 | -0.96(-0.13%) |
Apr 26, 2022 | 713.72 | 722.49 | 707.41 | 714.25 | 551,204 | +0.83(+0.12%) |
Apr 25, 2022 | 706.94 | 715.90 | 699.21 | 713.42 | 471,237 | +5.65(+0.80%) |
Apr 22, 2022 | 725.18 | 725.50 | 706.13 | 707.77 | 483,062 | -20.38(-2.80%) |
Apr 21, 2022 | 746.60 | 748.68 | 726.60 | 728.15 | 433,651 | -15.71(-2.11%) |
Apr 20, 2022 | 734.06 | 744.72 | 733.40 | 743.86 | 431,680 | +13.57(+1.86%) |
Apr 19, 2022 | 723.10 | 733.42 | 722.18 | 730.29 | 475,391 | +8.67(+1.20%) |
Apr 18, 2022 | 710.00 | 727.35 | 709.91 | 721.62 | 469,728 | +7.74(+1.08%) |
Apr 14, 2022 | 724.57 | 729.50 | 712.87 | 713.88 | 407,886 | -10.22(-1.41%) |
Apr 13, 2022 | 720.22 | 724.94 | 713.12 | 724.10 | 384,584 | +6.55(+0.91%) |
Apr 12, 2022 | 725.17 | 732.21 | 714.11 | 717.55 | 455,994 | -6.39(-0.88%) |
Apr 11, 2022 | 733.73 | 739.35 | 721.84 | 723.94 | 364,887 | -12.53(-1.70%) |
Apr 08, 2022 | 725.00 | 747.00 | 723.38 | 736.47 | 476,677 | +9.64(+1.33%) |
Apr 07, 2022 | 695.33 | 728.45 | 695.33 | 726.83 | 750,476 | +25.69(+3.66%) |
Apr 06, 2022 | 688.35 | 702.59 | 682.51 | 701.14 | 496,478 | +10.65(+1.54%) |
Apr 05, 2022 | 682.82 | 697.95 | 682.34 | 690.49 | 662,842 | +3.64(+0.53%) |
Apr 04, 2022 | 668.20 | 687.55 | 662.17 | 686.85 | 532,529 | +19.42(+2.91%) |