Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 390.25 | 399.22 | 374.99 | 394.99 | 941,894 | -7.57(-1.88%) |
Jun 29, 2022 | 400.96 | 404.45 | 393.16 | 402.56 | 476,835 | -2.09(-0.52%) |
Jun 28, 2022 | 416.16 | 425.00 | 404.34 | 404.65 | 318,859 | -7.63(-1.85%) |
Jun 27, 2022 | 420.71 | 424.76 | 410.25 | 412.28 | 375,702 | -3.24(-0.78%) |
Jun 24, 2022 | 406.64 | 419.34 | 405.01 | 415.52 | 1,167,574 | +14.44(+3.60%) |
Jun 23, 2022 | 399.95 | 404.47 | 388.46 | 401.08 | 579,030 | +0.93(+0.23%) |
Jun 22, 2022 | 398.77 | 405.00 | 393.26 | 400.15 | 665,679 | -2.67(-0.66%) |
Jun 21, 2022 | 412.39 | 416.49 | 401.81 | 402.82 | 467,636 | +3.06(+0.77%) |
Jun 17, 2022 | 398.10 | 405.33 | 387.99 | 399.76 | 768,833 | +10.63(+2.73%) |
Jun 16, 2022 | 406.69 | 406.69 | 384.83 | 389.13 | 748,134 | -29.91(-7.14%) |
Jun 15, 2022 | 410.60 | 430.55 | 406.28 | 419.04 | 699,464 | +12.65(+3.11%) |
Jun 14, 2022 | 408.45 | 409.94 | 400.04 | 406.39 | 498,221 | +4.25(+1.06%) |
Jun 13, 2022 | 419.52 | 424.37 | 399.61 | 402.14 | 1,259,134 | -40.74(-9.20%) |
Jun 10, 2022 | 454.90 | 462.89 | 440.72 | 442.88 | 827,728 | -27.79(-5.90%) |
Jun 09, 2022 | 486.36 | 486.59 | 469.64 | 470.67 | 592,703 | -15.19(-3.13%) |
Jun 08, 2022 | 486.75 | 491.51 | 478.30 | 485.86 | 529,116 | -6.10(-1.24%) |
Jun 07, 2022 | 475.60 | 492.48 | 472.93 | 491.96 | 365,539 | +8.70(+1.80%) |
Jun 06, 2022 | 492.61 | 496.83 | 481.07 | 483.26 | 291,073 | +2.98(+0.62%) |
Jun 03, 2022 | 481.97 | 484.93 | 474.56 | 480.28 | 367,446 | -11.71(-2.38%) |
Jun 02, 2022 | 478.00 | 492.15 | 472.51 | 491.99 | 375,808 | +17.27(+3.64%) |
Jun 01, 2022 | 492.47 | 496.68 | 465.84 | 474.72 | 456,654 | -13.85(-2.83%) |
May 31, 2022 | 483.83 | 494.88 | 478.29 | 488.57 | 1,178,208 | -3.45(-0.70%) |
May 27, 2022 | 473.11 | 492.46 | 473.11 | 492.02 | 671,909 | +18.91(+4.00%) |
May 26, 2022 | 455.24 | 475.31 | 455.09 | 473.11 | 489,102 | +20.39(+4.50%) |
May 25, 2022 | 429.14 | 457.80 | 427.93 | 452.72 | 606,839 | +24.74(+5.78%) |
May 24, 2022 | 441.06 | 447.06 | 420.15 | 427.98 | 848,363 | -20.02(-4.47%) |
May 23, 2022 | 442.71 | 451.44 | 431.69 | 448.00 | 463,492 | +13.30(+3.06%) |
May 20, 2022 | 442.65 | 444.59 | 419.60 | 434.70 | 573,702 | -0.80(-0.18%) |
May 19, 2022 | 427.09 | 445.03 | 425.15 | 435.50 | 621,188 | +4.25(+0.99%) |
May 18, 2022 | 439.84 | 448.58 | 430.13 | 431.25 | 712,086 | -16.74(-3.74%) |
May 17, 2022 | 441.00 | 451.76 | 434.44 | 447.99 | 587,213 | +15.84(+3.67%) |
May 16, 2022 | 444.29 | 446.52 | 430.38 | 432.15 | 518,281 | -17.13(-3.81%) |
May 13, 2022 | 448.38 | 461.64 | 441.93 | 449.28 | 467,250 | +13.71(+3.15%) |
May 12, 2022 | 436.30 | 448.71 | 422.74 | 435.57 | 765,447 | -5.79(-1.31%) |
May 11, 2022 | 459.05 | 471.85 | 439.72 | 441.36 | 642,590 | -18.62(-4.05%) |
May 10, 2022 | 474.67 | 480.70 | 448.74 | 459.98 | 805,330 | -9.83(-2.09%) |
May 09, 2022 | 485.27 | 489.71 | 465.27 | 469.81 | 961,994 | -23.93(-4.85%) |
May 06, 2022 | 511.44 | 511.44 | 466.56 | 493.74 | 789,416 | -19.63(-3.82%) |
May 05, 2022 | 524.79 | 527.02 | 500.67 | 513.37 | 558,004 | -24.14(-4.49%) |
May 04, 2022 | 516.43 | 540.05 | 505.55 | 537.51 | 536,512 | +24.89(+4.86%) |
May 03, 2022 | 505.56 | 519.40 | 498.10 | 512.62 | 451,568 | +14.95(+3.00%) |
May 02, 2022 | 491.39 | 500.56 | 479.10 | 497.67 | 544,540 | +10.03(+2.06%) |
Apr 29, 2022 | 512.68 | 519.97 | 486.19 | 487.64 | 534,449 | -27.68(-5.37%) |
Apr 28, 2022 | 515.39 | 517.74 | 499.44 | 515.32 | 415,815 | +7.24(+1.42%) |
Apr 27, 2022 | 517.43 | 521.35 | 504.98 | 508.08 | 437,774 | -6.43(-1.25%) |
Apr 26, 2022 | 532.84 | 539.42 | 514.13 | 514.51 | 471,378 | -28.80(-5.30%) |
Apr 25, 2022 | 534.23 | 544.73 | 520.14 | 543.31 | 723,192 | +2.27(+0.42%) |
Apr 22, 2022 | 573.95 | 578.63 | 540.97 | 541.04 | 1,147,444 | +37.91(+7.53%) |
Apr 21, 2022 | 532.30 | 532.93 | 496.06 | 503.13 | 512,935 | -14.94(-2.88%) |
Apr 20, 2022 | 534.80 | 536.76 | 516.09 | 518.07 | 629,626 | -19.01(-3.54%) |
Apr 19, 2022 | 510.00 | 540.56 | 507.70 | 537.08 | 558,197 | +33.38(+6.63%) |
Apr 18, 2022 | 507.09 | 507.23 | 493.78 | 503.70 | 337,386 | -3.36(-0.66%) |
Apr 14, 2022 | 516.45 | 522.39 | 506.00 | 507.06 | 713,148 | -13.61(-2.61%) |
Apr 13, 2022 | 500.45 | 521.14 | 498.50 | 520.67 | 493,959 | +13.83(+2.73%) |
Apr 12, 2022 | 517.43 | 529.47 | 504.08 | 506.84 | 433,297 | -9.19(-1.78%) |
Apr 11, 2022 | 498.21 | 518.68 | 490.88 | 516.03 | 716,311 | +15.66(+3.13%) |
Apr 08, 2022 | 500.47 | 511.90 | 492.88 | 500.37 | 597,071 | +0.09(+0.02%) |
Apr 07, 2022 | 510.57 | 515.86 | 486.74 | 500.28 | 729,810 | -10.29(-2.02%) |
Apr 06, 2022 | 519.89 | 525.20 | 508.23 | 510.57 | 929,406 | -19.19(-3.62%) |
Apr 05, 2022 | 545.23 | 550.89 | 528.26 | 529.76 | 708,069 | -17.14(-3.13%) |
Apr 04, 2022 | 549.17 | 553.53 | 533.84 | 546.90 | 566,539 | -0.85(-0.16%) |