Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 409.75 | 427.07 | 405.82 | 416.72 | 1,090,495 | -0.88(-0.21%) |
Jun 29, 2022 | 422.88 | 424.39 | 415.59 | 417.60 | 1,216,114 | -10.96(-2.56%) |
Jun 28, 2022 | 441.39 | 449.11 | 427.10 | 428.56 | 959,140 | -11.28(-2.56%) |
Jun 27, 2022 | 446.03 | 447.11 | 436.37 | 439.84 | 786,875 | -0.39(-0.09%) |
Jun 24, 2022 | 422.77 | 440.44 | 421.65 | 440.23 | 1,453,832 | +25.53(+6.16%) |
Jun 23, 2022 | 421.80 | 421.80 | 406.23 | 414.69 | 923,464 | -1.51(-0.36%) |
Jun 22, 2022 | 413.90 | 425.06 | 411.21 | 416.21 | 1,132,993 | -7.25(-1.71%) |
Jun 21, 2022 | 417.79 | 432.53 | 417.54 | 423.46 | 1,240,102 | +13.28(+3.24%) |
Jun 17, 2022 | 407.89 | 414.83 | 402.29 | 410.18 | 1,833,396 | +1.13(+0.28%) |
Jun 16, 2022 | 431.79 | 433.22 | 403.56 | 409.04 | 1,946,830 | -34.56(-7.79%) |
Jun 15, 2022 | 439.82 | 452.54 | 434.62 | 443.60 | 1,601,412 | +3.78(+0.86%) |
Jun 14, 2022 | 443.27 | 445.33 | 435.25 | 439.82 | 1,195,353 | +4.10(+0.94%) |
Jun 13, 2022 | 443.45 | 450.55 | 433.88 | 435.72 | 1,522,015 | -26.63(-5.76%) |
Jun 10, 2022 | 472.87 | 475.95 | 461.77 | 462.35 | 1,127,974 | -18.56(-3.86%) |
Jun 09, 2022 | 490.30 | 500.35 | 480.63 | 480.91 | 887,442 | -18.21(-3.65%) |
Jun 08, 2022 | 508.61 | 510.75 | 495.04 | 499.12 | 924,430 | -11.02(-2.16%) |
Jun 07, 2022 | 496.48 | 511.63 | 495.44 | 510.14 | 1,180,215 | +7.00(+1.39%) |
Jun 06, 2022 | 513.29 | 519.35 | 500.65 | 503.14 | 805,690 | +2.22(+0.44%) |
Jun 03, 2022 | 499.66 | 508.02 | 496.27 | 500.92 | 1,365,313 | -9.26(-1.81%) |
Jun 02, 2022 | 490.28 | 510.48 | 489.29 | 510.18 | 1,190,404 | +17.24(+3.50%) |
Jun 01, 2022 | 509.92 | 511.66 | 486.87 | 492.94 | 1,055,943 | -13.88(-2.74%) |
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%) |