Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 380.60 | 389.42 | 370.83 | 378.76 | 553,455 | -8.25(-2.13%) |
Jun 29, 2022 | 383.80 | 388.77 | 378.37 | 387.02 | 393,788 | -3.91(-1.00%) |
Jun 28, 2022 | 412.06 | 421.90 | 389.66 | 390.93 | 502,087 | -19.42(-4.73%) |
Jun 27, 2022 | 421.71 | 421.71 | 405.76 | 410.35 | 424,915 | -2.51(-0.61%) |
Jun 24, 2022 | 402.87 | 414.21 | 400.39 | 412.86 | 693,733 | +19.45(+4.94%) |
Jun 23, 2022 | 398.12 | 404.20 | 387.20 | 393.41 | 293,564 | -0.80(-0.20%) |
Jun 22, 2022 | 396.20 | 406.69 | 393.20 | 394.21 | 433,818 | -12.19(-3.00%) |
Jun 21, 2022 | 400.80 | 410.56 | 399.50 | 406.40 | 391,758 | +14.06(+3.58%) |
Jun 17, 2022 | 382.77 | 394.74 | 375.62 | 392.34 | 860,802 | +11.26(+2.96%) |
Jun 16, 2022 | 396.73 | 396.73 | 375.26 | 381.08 | 559,385 | -28.62(-6.98%) |
Jun 15, 2022 | 405.53 | 419.30 | 396.80 | 409.69 | 392,204 | +8.89(+2.22%) |
Jun 14, 2022 | 390.18 | 404.82 | 388.44 | 400.81 | 587,086 | +17.25(+4.50%) |
Jun 13, 2022 | 401.48 | 405.76 | 382.27 | 383.56 | 661,337 | -33.45(-8.02%) |
Jun 10, 2022 | 429.89 | 432.23 | 415.97 | 417.01 | 387,194 | -20.14(-4.61%) |
Jun 09, 2022 | 445.62 | 455.09 | 437.03 | 437.15 | 246,790 | -13.60(-3.02%) |
Jun 08, 2022 | 458.50 | 466.23 | 444.24 | 450.75 | 318,735 | -15.30(-3.28%) |
Jun 07, 2022 | 451.50 | 468.74 | 451.19 | 466.05 | 266,810 | +7.23(+1.57%) |
Jun 06, 2022 | 463.14 | 467.59 | 449.62 | 458.82 | 238,250 | +8.51(+1.89%) |
Jun 03, 2022 | 449.27 | 453.16 | 442.28 | 450.32 | 493,350 | -14.61(-3.14%) |
Jun 02, 2022 | 436.41 | 465.66 | 433.97 | 464.93 | 359,061 | +23.68(+5.37%) |
Jun 01, 2022 | 448.41 | 449.87 | 434.70 | 441.25 | 470,166 | -2.11(-0.48%) |
May 31, 2022 | 448.45 | 450.85 | 433.25 | 443.36 | 696,563 | -5.38(-1.20%) |
May 27, 2022 | 422.68 | 451.58 | 422.68 | 448.74 | 553,909 | +33.65(+8.11%) |
May 26, 2022 | 395.05 | 418.60 | 391.08 | 415.09 | 411,375 | +19.75(+4.99%) |
May 25, 2022 | 378.53 | 401.82 | 378.53 | 395.34 | 376,460 | +12.96(+3.39%) |
May 24, 2022 | 404.35 | 404.35 | 381.31 | 382.38 | 597,585 | -29.84(-7.24%) |
May 23, 2022 | 408.03 | 413.44 | 404.48 | 412.21 | 302,198 | +0.62(+0.15%) |
May 20, 2022 | 421.96 | 423.20 | 389.37 | 411.59 | 576,831 | +1.41(+0.34%) |
May 19, 2022 | 403.88 | 423.33 | 397.39 | 410.19 | 418,279 | +5.25(+1.30%) |
May 18, 2022 | 427.27 | 440.49 | 400.86 | 404.94 | 615,660 | -31.25(-7.16%) |
May 17, 2022 | 421.60 | 436.43 | 421.58 | 436.18 | 532,542 | +25.69(+6.26%) |
May 16, 2022 | 418.81 | 425.66 | 409.54 | 410.49 | 361,199 | -14.44(-3.40%) |
May 13, 2022 | 394.50 | 427.85 | 391.79 | 424.93 | 502,188 | +42.57(+11.13%) |
May 12, 2022 | 376.56 | 389.43 | 370.25 | 382.36 | 676,654 | +1.68(+0.44%) |
May 11, 2022 | 401.70 | 415.98 | 379.69 | 380.67 | 603,278 | -25.67(-6.32%) |
May 10, 2022 | 413.31 | 416.14 | 392.33 | 406.35 | 684,283 | +5.96(+1.49%) |
May 09, 2022 | 428.21 | 430.49 | 396.86 | 400.39 | 609,571 | -37.60(-8.59%) |
May 06, 2022 | 439.53 | 447.70 | 419.44 | 438.00 | 373,601 | -6.93(-1.56%) |
May 05, 2022 | 463.99 | 465.59 | 436.62 | 444.93 | 602,525 | -26.78(-5.68%) |
May 04, 2022 | 446.09 | 474.76 | 429.24 | 471.71 | 670,132 | +21.37(+4.75%) |
May 03, 2022 | 438.05 | 454.94 | 420.07 | 450.34 | 1,250,642 | +45.88(+11.34%) |
May 02, 2022 | 386.70 | 409.14 | 384.29 | 404.46 | 662,208 | +18.34(+4.75%) |
Apr 29, 2022 | 397.24 | 408.44 | 384.01 | 386.12 | 605,255 | -19.93(-4.91%) |
Apr 28, 2022 | 394.72 | 411.45 | 384.28 | 406.05 | 601,874 | +19.80(+5.13%) |
Apr 27, 2022 | 385.35 | 398.93 | 383.52 | 386.25 | 385,046 | -1.96(-0.50%) |
Apr 26, 2022 | 404.21 | 406.55 | 387.67 | 388.21 | 442,024 | -25.40(-6.14%) |
Apr 25, 2022 | 393.76 | 414.72 | 391.94 | 413.61 | 411,468 | +15.71(+3.95%) |
Apr 22, 2022 | 408.62 | 412.66 | 396.95 | 397.90 | 286,223 | -11.17(-2.73%) |
Apr 21, 2022 | 430.36 | 437.07 | 406.09 | 409.07 | 327,921 | -16.37(-3.85%) |
Apr 20, 2022 | 436.03 | 440.32 | 422.18 | 425.44 | 250,335 | -5.18(-1.20%) |
Apr 19, 2022 | 416.86 | 431.68 | 413.40 | 430.62 | 372,303 | +11.35(+2.71%) |
Apr 18, 2022 | 401.36 | 422.75 | 401.36 | 419.27 | 448,541 | +16.28(+4.04%) |
Apr 14, 2022 | 412.72 | 415.14 | 402.97 | 402.99 | 396,597 | -11.08(-2.68%) |
Apr 13, 2022 | 396.65 | 416.34 | 394.06 | 414.07 | 500,529 | +19.29(+4.89%) |
Apr 12, 2022 | 400.58 | 404.28 | 391.43 | 394.78 | 420,970 | +4.85(+1.24%) |
Apr 11, 2022 | 400.64 | 400.67 | 386.72 | 389.93 | 562,469 | -15.24(-3.76%) |
Apr 08, 2022 | 423.38 | 423.64 | 404.23 | 405.17 | 502,466 | -24.33(-5.67%) |
Apr 07, 2022 | 423.11 | 433.94 | 415.26 | 429.50 | 444,164 | +4.98(+1.17%) |
Apr 06, 2022 | 426.20 | 432.28 | 414.90 | 424.52 | 728,041 | -8.00(-1.85%) |
Apr 05, 2022 | 461.31 | 464.22 | 431.31 | 432.52 | 704,570 | -34.60(-7.41%) |
Apr 04, 2022 | 460.05 | 471.92 | 456.77 | 467.12 | 389,377 | +10.76(+2.36%) |