Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 647.33 | 657.98 | 639.30 | 649.35 | 79,725 | -14.02(-2.11%) |
Jun 29, 2022 | 670.04 | 670.30 | 657.04 | 663.37 | 73,033 | -6.14(-0.92%) |
Jun 28, 2022 | 681.17 | 692.40 | 669.38 | 669.51 | 76,224 | -4.32(-0.64%) |
Jun 27, 2022 | 670.20 | 676.02 | 662.48 | 673.83 | 77,072 | +9.52(+1.43%) |
Jun 24, 2022 | 646.12 | 669.54 | 646.12 | 664.31 | 150,124 | +18.88(+2.93%) |
Jun 23, 2022 | 642.23 | 648.18 | 633.25 | 645.43 | 104,266 | +6.62(+1.04%) |
Jun 22, 2022 | 617.78 | 642.82 | 617.78 | 638.81 | 79,480 | +10.95(+1.74%) |
Jun 21, 2022 | 625.26 | 629.70 | 619.80 | 627.87 | 74,641 | +14.02(+2.28%) |
Jun 17, 2022 | 599.10 | 618.30 | 595.18 | 613.84 | 139,459 | +19.11(+3.21%) |
Jun 16, 2022 | 610.65 | 615.60 | 593.96 | 594.73 | 60,835 | -31.17(-4.98%) |
Jun 15, 2022 | 622.75 | 636.48 | 617.11 | 625.90 | 57,776 | +7.37(+1.19%) |
Jun 14, 2022 | 629.96 | 633.12 | 614.72 | 618.53 | 61,868 | -9.43(-1.50%) |
Jun 13, 2022 | 622.23 | 637.28 | 619.35 | 627.96 | 90,160 | -8.64(-1.36%) |
Jun 10, 2022 | 647.18 | 648.96 | 630.65 | 636.60 | 91,915 | -24.54(-3.71%) |
Jun 09, 2022 | 672.10 | 674.61 | 659.87 | 661.14 | 53,799 | -16.24(-2.40%) |
Jun 08, 2022 | 674.89 | 683.74 | 673.84 | 677.38 | 41,836 | -5.73(-0.84%) |
Jun 07, 2022 | 679.38 | 686.12 | 671.53 | 683.11 | 83,087 | +0.34(+0.05%) |
Jun 06, 2022 | 689.29 | 700.23 | 681.94 | 682.77 | 49,894 | +2.81(+0.41%) |
Jun 03, 2022 | 686.75 | 690.22 | 678.68 | 679.96 | 58,736 | -11.33(-1.64%) |
Jun 02, 2022 | 686.92 | 694.71 | 684.83 | 691.29 | 87,588 | +2.17(+0.32%) |
Jun 01, 2022 | 696.77 | 697.33 | 679.81 | 689.12 | 87,073 | -6.54(-0.94%) |
May 31, 2022 | 687.25 | 702.85 | 680.02 | 695.65 | 108,373 | +6.53(+0.95%) |
May 27, 2022 | 678.63 | 690.07 | 678.63 | 689.13 | 67,556 | +12.00(+1.77%) |
May 26, 2022 | 659.88 | 679.01 | 659.88 | 677.13 | 65,176 | +20.99(+3.20%) |
May 25, 2022 | 643.79 | 658.72 | 642.49 | 656.14 | 64,261 | +12.26(+1.90%) |
May 24, 2022 | 645.13 | 648.26 | 625.36 | 643.88 | 52,234 | -7.73(-1.19%) |
May 23, 2022 | 641.37 | 654.48 | 638.30 | 651.61 | 90,694 | +20.65(+3.27%) |
May 20, 2022 | 652.59 | 652.59 | 618.03 | 630.96 | 130,341 | -14.47(-2.24%) |
May 19, 2022 | 645.41 | 663.34 | 644.29 | 645.43 | 110,445 | -8.15(-1.25%) |
May 18, 2022 | 659.82 | 662.46 | 650.23 | 653.58 | 112,733 | -15.79(-2.36%) |
May 17, 2022 | 653.67 | 669.37 | 652.90 | 669.37 | 78,732 | +29.66(+4.64%) |
May 16, 2022 | 641.18 | 644.57 | 629.98 | 639.71 | 90,804 | -1.47(-0.23%) |
May 13, 2022 | 626.03 | 643.17 | 622.42 | 641.18 | 75,446 | +18.76(+3.01%) |
May 12, 2022 | 621.91 | 633.98 | 613.03 | 622.42 | 108,681 | -5.52(-0.88%) |
May 11, 2022 | 639.56 | 651.25 | 625.86 | 627.94 | 162,038 | -10.31(-1.62%) |
May 10, 2022 | 639.31 | 641.99 | 617.18 | 638.25 | 126,491 | +2.89(+0.45%) |
May 09, 2022 | 637.41 | 646.14 | 632.08 | 635.36 | 95,853 | -11.37(-1.76%) |
May 06, 2022 | 652.86 | 655.80 | 637.35 | 646.74 | 98,418 | -10.55(-1.61%) |
May 05, 2022 | 668.10 | 673.92 | 649.32 | 657.29 | 84,823 | -22.84(-3.36%) |
May 04, 2022 | 655.24 | 680.13 | 646.84 | 680.13 | 123,969 | +27.95(+4.29%) |
May 03, 2022 | 647.35 | 657.12 | 639.37 | 652.18 | 125,899 | +7.56(+1.17%) |
May 02, 2022 | 640.50 | 646.57 | 628.31 | 644.61 | 111,385 | +10.00(+1.58%) |
Apr 29, 2022 | 651.94 | 668.18 | 631.90 | 634.61 | 154,379 | -25.09(-3.80%) |
Apr 28, 2022 | 649.18 | 666.37 | 639.20 | 659.70 | 183,628 | +44.21(+7.18%) |
Apr 27, 2022 | 609.54 | 621.42 | 606.11 | 615.49 | 124,492 | +4.04(+0.66%) |
Apr 26, 2022 | 625.19 | 629.06 | 611.44 | 611.45 | 86,014 | -23.28(-3.67%) |
Apr 25, 2022 | 617.88 | 634.75 | 606.91 | 634.73 | 76,830 | +10.21(+1.64%) |
Apr 22, 2022 | 633.90 | 634.03 | 622.24 | 624.51 | 92,925 | -11.99(-1.88%) |
Apr 21, 2022 | 653.09 | 656.93 | 628.52 | 636.50 | 73,776 | -14.50(-2.23%) |
Apr 20, 2022 | 652.79 | 659.24 | 649.21 | 651.01 | 61,937 | -0.60(-0.09%) |
Apr 19, 2022 | 635.71 | 654.99 | 635.71 | 651.60 | 92,484 | +21.35(+3.39%) |
Apr 18, 2022 | 628.22 | 632.21 | 619.50 | 630.25 | 87,824 | -2.85(-0.45%) |
Apr 14, 2022 | 634.95 | 640.90 | 624.37 | 633.10 | 104,592 | -5.30(-0.83%) |
Apr 13, 2022 | 627.56 | 639.92 | 622.70 | 638.40 | 55,796 | +10.69(+1.70%) |
Apr 12, 2022 | 641.38 | 646.24 | 625.80 | 627.71 | 81,264 | -11.00(-1.72%) |
Apr 11, 2022 | 627.03 | 646.58 | 621.30 | 638.71 | 157,857 | +9.24(+1.47%) |
Apr 08, 2022 | 625.28 | 635.09 | 612.78 | 629.47 | 111,330 | +8.14(+1.31%) |
Apr 07, 2022 | 629.39 | 629.39 | 611.82 | 621.33 | 147,299 | -8.62(-1.37%) |
Apr 06, 2022 | 634.58 | 638.17 | 624.97 | 629.95 | 120,098 | -10.22(-1.60%) |
Apr 05, 2022 | 649.96 | 651.80 | 638.67 | 640.18 | 139,695 | -13.39(-2.05%) |
Apr 04, 2022 | 656.90 | 660.96 | 642.64 | 653.57 | 109,527 | +0.25(+0.04%) |