Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 409.96 | 427.30 | 406.03 | 416.94 | 1,089,921 | -0.88(-0.21%) |
Jun 29, 2022 | 423.10 | 424.62 | 415.81 | 417.82 | 1,215,473 | -10.97(-2.56%) |
Jun 28, 2022 | 441.62 | 449.34 | 427.33 | 428.79 | 958,635 | -11.28(-2.56%) |
Jun 27, 2022 | 446.26 | 447.35 | 436.60 | 440.07 | 786,460 | -0.39(-0.09%) |
Jun 24, 2022 | 423.00 | 440.67 | 421.88 | 440.46 | 1,453,065 | +25.55(+6.16%) |
Jun 23, 2022 | 422.03 | 422.03 | 406.44 | 414.91 | 922,977 | -1.52(-0.36%) |
Jun 22, 2022 | 414.12 | 425.28 | 411.43 | 416.43 | 1,132,396 | -7.25(-1.71%) |
Jun 21, 2022 | 418.01 | 432.76 | 417.76 | 423.68 | 1,239,449 | +13.29(+3.24%) |
Jun 17, 2022 | 408.10 | 415.05 | 402.50 | 410.39 | 1,832,429 | +1.13(+0.28%) |
Jun 16, 2022 | 432.01 | 433.45 | 403.77 | 409.26 | 1,945,804 | -34.58(-7.79%) |
Jun 15, 2022 | 440.05 | 452.78 | 434.85 | 443.83 | 1,600,568 | +3.79(+0.86%) |
Jun 14, 2022 | 443.50 | 445.57 | 435.48 | 440.05 | 1,194,723 | +4.10(+0.94%) |
Jun 13, 2022 | 443.68 | 450.79 | 434.11 | 435.95 | 1,521,213 | -26.65(-5.76%) |
Jun 10, 2022 | 473.12 | 476.20 | 462.01 | 462.60 | 1,127,379 | -18.57(-3.86%) |
Jun 09, 2022 | 490.55 | 500.62 | 480.88 | 481.16 | 886,974 | -18.22(-3.65%) |
Jun 08, 2022 | 508.88 | 511.02 | 495.30 | 499.38 | 923,943 | -11.03(-2.16%) |
Jun 07, 2022 | 496.74 | 511.90 | 495.70 | 510.41 | 1,179,593 | +7.00(+1.39%) |
Jun 06, 2022 | 513.56 | 519.62 | 500.91 | 503.41 | 805,265 | +2.22(+0.44%) |
Jun 03, 2022 | 499.93 | 508.29 | 496.53 | 501.18 | 1,364,593 | -9.26(-1.81%) |
Jun 02, 2022 | 490.54 | 510.75 | 489.55 | 510.45 | 1,189,777 | +17.25(+3.50%) |
Jun 01, 2022 | 510.19 | 511.93 | 487.12 | 493.20 | 1,055,387 | -13.88(-2.74%) |
May 31, 2022 | 511.63 | 512.90 | 497.72 | 507.08 | 1,539,435 | -10.72(-2.07%) |
May 27, 2022 | 504.34 | 523.99 | 503.06 | 517.80 | 1,694,763 | +21.27(+4.28%) |
May 26, 2022 | 469.89 | 500.66 | 468.97 | 496.53 | 1,325,277 | +21.09(+4.44%) |
May 25, 2022 | 454.02 | 479.38 | 453.78 | 475.44 | 1,321,520 | +16.20(+3.53%) |
May 24, 2022 | 465.60 | 468.55 | 454.13 | 459.24 | 967,289 | -12.02(-2.55%) |
May 23, 2022 | 464.43 | 473.84 | 460.30 | 471.27 | 1,084,232 | +8.95(+1.94%) |
May 20, 2022 | 468.46 | 472.10 | 439.24 | 462.31 | 1,759,000 | +1.94(+0.42%) |
May 19, 2022 | 467.56 | 473.88 | 459.37 | 460.38 | 1,147,880 | -5.22(-1.12%) |
May 18, 2022 | 488.06 | 495.84 | 462.80 | 465.59 | 1,753,548 | -33.92(-6.79%) |
May 17, 2022 | 482.69 | 503.51 | 477.85 | 499.52 | 1,676,711 | +29.06(+6.18%) |
May 16, 2022 | 474.31 | 480.77 | 467.07 | 470.46 | 993,605 | -9.22(-1.92%) |
May 13, 2022 | 454.01 | 482.97 | 453.42 | 479.67 | 1,958,014 | +30.71(+6.84%) |
May 12, 2022 | 435.66 | 450.56 | 433.92 | 448.97 | 1,595,216 | +12.90(+2.96%) |
May 11, 2022 | 443.57 | 457.32 | 434.97 | 436.07 | 1,209,176 | -11.62(-2.60%) |
May 10, 2022 | 449.49 | 457.42 | 435.40 | 447.69 | 1,449,652 | +11.67(+2.68%) |
May 09, 2022 | 448.51 | 450.88 | 431.51 | 436.02 | 1,895,664 | -30.31(-6.50%) |
May 06, 2022 | 464.85 | 477.32 | 453.36 | 466.32 | 1,095,396 | -3.01(-0.64%) |
May 05, 2022 | 482.09 | 485.59 | 461.30 | 469.34 | 1,494,836 | -23.99(-4.86%) |
May 04, 2022 | 475.04 | 494.99 | 465.52 | 493.32 | 1,226,596 | +20.02(+4.23%) |
May 03, 2022 | 464.73 | 476.47 | 461.42 | 473.31 | 981,452 | +5.92(+1.27%) |
May 02, 2022 | 455.65 | 467.81 | 447.74 | 467.39 | 1,319,521 | +13.22(+2.91%) |
Apr 29, 2022 | 463.17 | 479.20 | 453.29 | 454.16 | 1,443,682 | -18.26(-3.87%) |
Apr 28, 2022 | 456.60 | 477.42 | 451.09 | 472.43 | 1,721,097 | +27.02(+6.07%) |
Apr 27, 2022 | 443.10 | 456.91 | 438.31 | 445.41 | 1,272,784 | -0.43(-0.10%) |
Apr 26, 2022 | 455.02 | 458.60 | 445.34 | 445.84 | 1,535,078 | -18.72(-4.03%) |
Apr 25, 2022 | 449.01 | 468.40 | 447.69 | 464.56 | 1,448,295 | +12.96(+2.87%) |
Apr 22, 2022 | 455.37 | 460.55 | 448.91 | 451.60 | 2,080,004 | -6.22(-1.36%) |
Apr 21, 2022 | 476.50 | 485.21 | 456.83 | 457.82 | 2,337,414 | -11.64(-2.48%) |
Apr 20, 2022 | 480.39 | 492.24 | 467.74 | 469.46 | 2,074,193 | +2.20(+0.47%) |
Apr 19, 2022 | 457.60 | 470.76 | 454.42 | 467.26 | 1,245,100 | +8.43(+1.84%) |
Apr 18, 2022 | 440.04 | 461.22 | 439.77 | 458.83 | 1,704,720 | +14.03(+3.15%) |
Apr 14, 2022 | 461.63 | 462.20 | 444.49 | 444.80 | 1,399,643 | -16.04(-3.48%) |
Apr 13, 2022 | 457.97 | 465.43 | 456.23 | 460.84 | 1,168,316 | +5.47(+1.20%) |
Apr 12, 2022 | 469.04 | 475.80 | 453.19 | 455.37 | 1,720,586 | -8.54(-1.84%) |
Apr 11, 2022 | 475.01 | 475.88 | 463.38 | 463.92 | 1,737,921 | -15.48(-3.23%) |
Apr 08, 2022 | 485.61 | 488.41 | 478.61 | 479.40 | 1,071,803 | -11.41(-2.32%) |
Apr 07, 2022 | 484.96 | 496.10 | 480.45 | 490.81 | 1,035,160 | +5.04(+1.04%) |
Apr 06, 2022 | 481.61 | 493.11 | 475.92 | 485.77 | 1,623,992 | -5.33(-1.09%) |
Apr 05, 2022 | 515.45 | 516.80 | 487.60 | 491.10 | 2,016,908 | -31.12(-5.96%) |
Apr 04, 2022 | 513.23 | 523.40 | 511.30 | 522.22 | 900,287 | +9.85(+1.92%) |