Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 461.86 | 471.57 | 457.44 | 468.53 | 1,215,505 | +4.69(+1.01%) |
Jun 29, 2022 | 454.53 | 464.67 | 454.09 | 463.84 | 819,035 | +6.81(+1.49%) |
Jun 28, 2022 | 468.41 | 474.50 | 456.48 | 457.03 | 819,605 | -7.33(-1.58%) |
Jun 27, 2022 | 463.12 | 467.77 | 458.70 | 464.36 | 710,788 | +1.24(+0.27%) |
Jun 24, 2022 | 454.77 | 465.22 | 454.31 | 463.12 | 1,093,894 | +7.99(+1.76%) |
Jun 23, 2022 | 446.16 | 456.58 | 446.16 | 455.13 | 822,254 | +6.89(+1.54%) |
Jun 22, 2022 | 435.52 | 453.30 | 434.04 | 448.24 | 1,236,998 | +10.77(+2.46%) |
Jun 21, 2022 | 444.02 | 447.93 | 435.72 | 437.47 | 1,727,117 | -4.49(-1.02%) |
Jun 17, 2022 | 415.02 | 443.32 | 415.02 | 441.96 | 3,563,020 | +26.61(+6.41%) |
Jun 16, 2022 | 439.98 | 440.79 | 407.75 | 415.35 | 2,880,064 | -33.65(-7.49%) |
Jun 15, 2022 | 457.65 | 460.23 | 429.91 | 449.00 | 2,834,057 | -2.97(-0.66%) |
Jun 14, 2022 | 456.92 | 463.12 | 447.94 | 451.97 | 1,101,784 | -2.50(-0.55%) |
Jun 13, 2022 | 467.23 | 468.98 | 452.23 | 454.47 | 1,429,718 | -19.72(-4.16%) |
Jun 10, 2022 | 474.35 | 481.02 | 470.01 | 474.19 | 929,181 | -8.07(-1.67%) |
Jun 09, 2022 | 489.51 | 492.64 | 482.04 | 482.26 | 976,043 | -5.69(-1.17%) |
Jun 08, 2022 | 485.64 | 493.11 | 481.32 | 487.95 | 880,953 | +5.40(+1.12%) |
Jun 07, 2022 | 480.08 | 484.50 | 470.17 | 482.55 | 1,266,331 | -2.17(-0.45%) |
Jun 06, 2022 | 493.16 | 498.06 | 483.69 | 484.72 | 1,206,453 | -6.35(-1.29%) |
Jun 03, 2022 | 496.79 | 496.79 | 489.50 | 491.07 | 1,104,230 | -7.15(-1.44%) |
Jun 02, 2022 | 496.68 | 499.10 | 490.84 | 498.22 | 889,835 | +2.84(+0.57%) |
Jun 01, 2022 | 508.33 | 514.21 | 492.04 | 495.38 | 1,087,430 | -11.55(-2.28%) |
May 31, 2022 | 507.86 | 513.28 | 501.16 | 506.93 | 1,265,257 | -3.01(-0.59%) |
May 27, 2022 | 503.19 | 515.66 | 503.19 | 509.94 | 1,063,318 | +7.10(+1.41%) |
May 26, 2022 | 489.12 | 508.86 | 489.12 | 502.84 | 1,145,282 | +15.23(+3.12%) |
May 25, 2022 | 482.14 | 489.98 | 476.85 | 487.61 | 877,622 | +8.59(+1.79%) |
May 24, 2022 | 471.64 | 479.60 | 468.01 | 479.02 | 940,357 | +5.35(+1.13%) |
May 23, 2022 | 482.65 | 484.00 | 468.86 | 473.67 | 895,261 | -5.36(-1.12%) |
May 20, 2022 | 480.32 | 485.70 | 468.79 | 479.03 | 1,290,713 | +4.46(+0.94%) |
May 19, 2022 | 469.15 | 479.40 | 465.88 | 474.57 | 1,136,538 | +5.07(+1.08%) |
May 18, 2022 | 469.98 | 480.83 | 463.32 | 469.50 | 1,574,418 | -2.63(-0.56%) |
May 17, 2022 | 468.99 | 474.14 | 457.50 | 472.13 | 1,183,093 | +8.79(+1.90%) |
May 16, 2022 | 469.37 | 472.58 | 456.00 | 463.34 | 1,153,060 | -8.05(-1.71%) |
May 13, 2022 | 459.46 | 475.87 | 458.69 | 471.39 | 1,456,838 | +6.13(+1.32%) |
May 12, 2022 | 449.33 | 466.77 | 443.18 | 465.26 | 1,649,579 | +16.91(+3.77%) |
May 11, 2022 | 465.94 | 476.65 | 447.35 | 448.35 | 1,679,425 | -19.88(-4.25%) |
May 10, 2022 | 472.94 | 481.79 | 462.19 | 468.23 | 1,979,379 | +4.56(+0.98%) |
May 09, 2022 | 456.23 | 478.03 | 455.98 | 463.67 | 2,426,252 | +3.90(+0.85%) |
May 06, 2022 | 454.21 | 471.29 | 452.38 | 459.77 | 2,641,229 | +3.57(+0.78%) |
May 05, 2022 | 444.79 | 462.93 | 444.79 | 456.20 | 2,223,313 | +7.86(+1.75%) |
May 04, 2022 | 426.51 | 450.78 | 422.44 | 448.34 | 1,977,788 | +22.72(+5.34%) |
May 03, 2022 | 424.15 | 431.24 | 410.33 | 425.62 | 2,136,044 | -6.92(-1.60%) |
May 02, 2022 | 431.49 | 435.93 | 419.83 | 432.54 | 1,686,003 | +4.05(+0.95%) |
Apr 29, 2022 | 449.89 | 457.70 | 415.01 | 428.49 | 4,825,126 | -33.00(-7.15%) |
Apr 28, 2022 | 481.19 | 481.69 | 449.58 | 461.49 | 3,211,157 | -20.52(-4.26%) |
Apr 27, 2022 | 485.50 | 492.25 | 479.45 | 482.01 | 1,497,689 | -4.94(-1.01%) |
Apr 26, 2022 | 503.08 | 503.08 | 486.35 | 486.95 | 1,352,977 | -20.02(-3.95%) |
Apr 25, 2022 | 513.46 | 517.66 | 496.76 | 506.97 | 1,381,160 | -4.40(-0.86%) |
Apr 22, 2022 | 517.72 | 518.57 | 505.15 | 511.37 | 1,742,187 | -7.66(-1.48%) |
Apr 21, 2022 | 537.42 | 541.75 | 517.81 | 519.03 | 1,577,766 | -16.93(-3.16%) |
Apr 20, 2022 | 555.69 | 555.69 | 535.17 | 535.96 | 1,540,341 | -21.79(-3.91%) |
Apr 19, 2022 | 535.62 | 560.84 | 535.62 | 557.75 | 1,208,802 | +24.27(+4.55%) |
Apr 18, 2022 | 552.75 | 556.92 | 533.25 | 533.48 | 1,442,702 | -21.84(-3.93%) |
Apr 14, 2022 | 564.54 | 567.07 | 553.12 | 555.32 | 1,023,522 | -7.08(-1.26%) |
Apr 13, 2022 | 549.96 | 563.51 | 547.06 | 562.40 | 1,126,389 | +13.28(+2.42%) |
Apr 12, 2022 | 564.99 | 570.02 | 548.55 | 549.12 | 1,819,816 | -10.79(-1.93%) |
Apr 11, 2022 | 560.38 | 572.08 | 557.03 | 559.91 | 1,175,946 | +2.31(+0.41%) |
Apr 08, 2022 | 551.96 | 559.34 | 543.20 | 557.60 | 1,187,130 | +5.12(+0.93%) |
Apr 07, 2022 | 560.65 | 561.26 | 542.82 | 552.48 | 1,118,169 | -8.78(-1.56%) |
Apr 06, 2022 | 556.79 | 568.00 | 553.40 | 561.26 | 1,172,234 | +4.47(+0.80%) |
Apr 05, 2022 | 557.35 | 568.94 | 554.04 | 556.79 | 986,799 | -5.21(-0.93%) |
Apr 04, 2022 | 559.38 | 574.65 | 557.12 | 562.00 | 867,604 | +0.32(+0.06%) |