Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 402.87 | 409.15 | 399.01 | 404.22 | 1,187,536 | -4.12(-1.01%) |
Jun 29, 2022 | 411.68 | 412.06 | 405.24 | 408.34 | 636,569 | -3.08(-0.75%) |
Jun 28, 2022 | 419.80 | 423.36 | 411.43 | 411.42 | 834,752 | -5.98(-1.43%) |
Jun 27, 2022 | 417.59 | 420.17 | 413.70 | 417.40 | 946,084 | +1.51(+0.36%) |
Jun 24, 2022 | 405.18 | 416.10 | 404.58 | 415.90 | 1,147,271 | +14.05(+3.50%) |
Jun 23, 2022 | 400.54 | 402.56 | 396.13 | 401.85 | 1,238,234 | +2.42(+0.61%) |
Jun 22, 2022 | 395.15 | 402.12 | 394.34 | 399.43 | 759,591 | -1.33(-0.33%) |
Jun 21, 2022 | 401.94 | 404.40 | 398.34 | 400.76 | 873,637 | +5.00(+1.26%) |
Jun 17, 2022 | 393.76 | 399.33 | 391.08 | 395.75 | 1,713,073 | +3.58(+0.91%) |
Jun 16, 2022 | 402.25 | 403.00 | 389.74 | 392.17 | 1,174,368 | -19.52(-4.74%) |
Jun 15, 2022 | 410.66 | 416.86 | 405.03 | 411.69 | 1,392,418 | +4.87(+1.20%) |
Jun 14, 2022 | 409.51 | 411.29 | 402.91 | 406.82 | 1,596,858 | -1.73(-0.42%) |
Jun 13, 2022 | 416.93 | 418.58 | 406.71 | 408.55 | 1,367,517 | -19.16(-4.48%) |
Jun 10, 2022 | 432.70 | 434.04 | 427.01 | 427.71 | 1,190,694 | -11.59(-2.64%) |
Jun 09, 2022 | 446.48 | 447.52 | 439.29 | 439.30 | 852,109 | -9.22(-2.06%) |
Jun 08, 2022 | 454.55 | 455.06 | 447.26 | 448.53 | 663,099 | -8.49(-1.86%) |
Jun 07, 2022 | 447.15 | 457.03 | 446.46 | 457.01 | 839,528 | +5.90(+1.31%) |
Jun 06, 2022 | 453.09 | 453.80 | 449.69 | 451.11 | 775,242 | +2.61(+0.58%) |
Jun 03, 2022 | 450.04 | 450.61 | 446.85 | 448.50 | 697,168 | -5.24(-1.16%) |
Jun 02, 2022 | 444.79 | 453.86 | 443.42 | 453.74 | 899,319 | +10.09(+2.27%) |
Jun 01, 2022 | 449.57 | 450.67 | 438.09 | 443.65 | 653,661 | -3.72(-0.83%) |
May 31, 2022 | 449.75 | 450.63 | 444.51 | 447.37 | 1,870,532 | -4.50(-1.00%) |
May 27, 2022 | 443.68 | 451.94 | 443.44 | 451.87 | 991,296 | +10.21(+2.31%) |
May 26, 2022 | 434.42 | 443.55 | 434.37 | 441.66 | 763,032 | +10.06(+2.33%) |
May 25, 2022 | 422.02 | 433.55 | 421.75 | 431.60 | 858,266 | +8.12(+1.92%) |
May 24, 2022 | 424.98 | 426.23 | 416.01 | 423.47 | 996,816 | -5.28(-1.23%) |
May 23, 2022 | 428.19 | 430.72 | 422.89 | 428.75 | 960,680 | +4.64(+1.09%) |
May 20, 2022 | 429.83 | 430.22 | 414.43 | 424.12 | 1,054,705 | -1.23(-0.29%) |
May 19, 2022 | 421.92 | 430.67 | 421.92 | 425.34 | 1,039,190 | -0.51(-0.12%) |
May 18, 2022 | 437.77 | 437.97 | 424.25 | 425.85 | 1,032,057 | -16.42(-3.71%) |
May 17, 2022 | 436.81 | 442.80 | 433.83 | 442.27 | 1,463,322 | +12.51(+2.91%) |
May 16, 2022 | 430.63 | 433.28 | 426.42 | 429.76 | 762,563 | -2.48(-0.57%) |
May 13, 2022 | 426.09 | 434.98 | 426.07 | 432.25 | 891,584 | +11.07(+2.63%) |
May 12, 2022 | 414.98 | 424.12 | 413.31 | 421.18 | 1,454,665 | +4.00(+0.96%) |
May 11, 2022 | 424.90 | 432.91 | 416.65 | 417.19 | 1,515,685 | -7.34(-1.73%) |
May 10, 2022 | 430.87 | 433.36 | 416.96 | 424.52 | 1,651,946 | -1.40(-0.33%) |
May 09, 2022 | 434.51 | 436.69 | 424.07 | 425.93 | 1,628,881 | -14.73(-3.34%) |
May 06, 2022 | 443.83 | 445.41 | 434.84 | 440.66 | 1,943,423 | -5.96(-1.33%) |
May 05, 2022 | 459.51 | 459.51 | 442.15 | 446.62 | 1,405,850 | -17.22(-3.71%) |
May 04, 2022 | 452.06 | 464.16 | 446.92 | 463.84 | 1,323,467 | +12.72(+2.82%) |
May 03, 2022 | 446.79 | 453.35 | 445.69 | 451.12 | 1,250,126 | +4.30(+0.96%) |
May 02, 2022 | 444.03 | 449.21 | 436.95 | 446.82 | 2,033,433 | +2.77(+0.62%) |
Apr 29, 2022 | 454.85 | 458.98 | 443.37 | 444.06 | 1,738,670 | -12.59(-2.76%) |
Apr 28, 2022 | 452.54 | 458.27 | 444.40 | 456.64 | 1,333,553 | +8.51(+1.90%) |
Apr 27, 2022 | 447.93 | 453.40 | 445.39 | 448.13 | 2,599,123 | +0.54(+0.12%) |
Apr 26, 2022 | 457.88 | 458.46 | 447.55 | 447.59 | 2,096,416 | -13.70(-2.97%) |
Apr 25, 2022 | 454.58 | 461.59 | 449.14 | 461.29 | 1,803,400 | +2.73(+0.59%) |
Apr 22, 2022 | 468.81 | 469.23 | 458.34 | 458.56 | 1,506,217 | -12.67(-2.69%) |
Apr 21, 2022 | 484.15 | 484.93 | 469.88 | 471.23 | 1,249,207 | -8.69(-1.81%) |
Apr 20, 2022 | 479.34 | 482.70 | 478.19 | 479.92 | 1,045,612 | +3.64(+0.76%) |
Apr 19, 2022 | 466.36 | 476.94 | 466.07 | 476.27 | 921,111 | +10.54(+2.26%) |
Apr 18, 2022 | 465.84 | 468.18 | 463.58 | 465.73 | 1,174,382 | -0.91(-0.19%) |
Apr 14, 2022 | 470.13 | 472.93 | 466.57 | 466.64 | 1,488,892 | -2.76(-0.59%) |
Apr 13, 2022 | 462.66 | 470.03 | 462.66 | 469.39 | 1,061,624 | +7.51(+1.63%) |
Apr 12, 2022 | 466.14 | 471.19 | 460.64 | 461.88 | 1,439,478 | -0.63(-0.14%) |
Apr 11, 2022 | 462.47 | 468.66 | 462.26 | 462.52 | 888,020 | -2.19(-0.47%) |
Apr 08, 2022 | 464.71 | 469.00 | 462.47 | 464.71 | 821,121 | +0.03(+0.01%) |
Apr 07, 2022 | 465.29 | 467.19 | 458.77 | 464.68 | 1,139,536 | -1.17(-0.25%) |
Apr 06, 2022 | 467.52 | 468.50 | 462.98 | 465.85 | 819,126 | -5.51(-1.17%) |
Apr 05, 2022 | 479.05 | 482.25 | 470.25 | 471.36 | 1,128,796 | -8.77(-1.83%) |
Apr 04, 2022 | 481.11 | 481.62 | 477.78 | 480.13 | 1,097,963 | -0.88(-0.18%) |