Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 465.18 | 475.46 | 455.34 | 466.88 | 882,708 | -8.57(-1.80%) |
Jun 29, 2022 | 481.81 | 484.36 | 472.90 | 475.45 | 863,786 | -5.68(-1.18%) |
Jun 28, 2022 | 498.44 | 501.75 | 480.28 | 481.13 | 863,548 | -17.30(-3.47%) |
Jun 27, 2022 | 505.23 | 507.27 | 496.09 | 498.43 | 709,957 | -7.08(-1.40%) |
Jun 24, 2022 | 489.61 | 505.80 | 488.87 | 505.51 | 925,328 | +29.20(+6.13%) |
Jun 23, 2022 | 474.75 | 478.19 | 467.05 | 476.31 | 753,377 | +0.00(+0.00%) |
Jun 22, 2022 | 477.24 | 487.24 | 473.31 | 476.31 | 862,752 | -8.68(-1.79%) |
Jun 21, 2022 | 479.73 | 488.42 | 479.23 | 485.00 | 1,102,240 | +20.60(+4.44%) |
Jun 17, 2022 | 458.66 | 469.56 | 453.11 | 464.39 | 1,358,224 | +5.10(+1.11%) |
Jun 16, 2022 | 470.68 | 474.89 | 456.69 | 459.29 | 1,246,136 | -36.48(-7.36%) |
Jun 15, 2022 | 489.93 | 502.51 | 484.65 | 495.77 | 857,808 | +13.89(+2.88%) |
Jun 14, 2022 | 484.45 | 489.19 | 475.28 | 481.88 | 984,044 | -2.36(-0.49%) |
Jun 13, 2022 | 488.63 | 492.99 | 482.32 | 484.24 | 1,421,790 | -27.58(-5.39%) |
Jun 10, 2022 | 521.99 | 525.07 | 509.57 | 511.82 | 947,080 | -20.33(-3.82%) |
Jun 09, 2022 | 548.83 | 553.96 | 532.09 | 532.15 | 671,365 | -24.56(-4.41%) |
Jun 08, 2022 | 562.75 | 567.02 | 551.88 | 556.71 | 617,361 | -9.39(-1.66%) |
Jun 07, 2022 | 554.04 | 567.09 | 552.49 | 566.09 | 488,241 | +5.22(+0.93%) |
Jun 06, 2022 | 568.64 | 572.42 | 558.66 | 560.87 | 492,515 | +7.89(+1.43%) |
Jun 03, 2022 | 556.43 | 559.07 | 550.28 | 552.99 | 541,223 | -16.57(-2.91%) |
Jun 02, 2022 | 553.74 | 570.32 | 552.17 | 569.56 | 682,096 | +16.56(+2.99%) |
Jun 01, 2022 | 566.52 | 568.78 | 546.46 | 553.00 | 552,739 | -12.39(-2.19%) |
May 31, 2022 | 573.53 | 573.75 | 562.01 | 565.39 | 838,169 | -6.96(-1.22%) |
May 27, 2022 | 561.80 | 572.81 | 561.28 | 572.34 | 860,302 | +22.87(+4.16%) |
May 26, 2022 | 532.14 | 551.84 | 531.11 | 549.47 | 951,609 | +11.76(+2.19%) |
May 25, 2022 | 531.44 | 541.41 | 527.85 | 537.71 | 860,183 | +1.62(+0.30%) |
May 24, 2022 | 545.06 | 547.00 | 532.36 | 536.09 | 1,106,297 | -8.03(-1.48%) |
May 23, 2022 | 538.85 | 547.27 | 535.40 | 544.12 | 995,511 | +21.36(+4.09%) |
May 20, 2022 | 531.20 | 532.13 | 504.44 | 522.76 | 1,226,446 | +6.71(+1.30%) |
May 19, 2022 | 513.86 | 526.89 | 512.44 | 516.05 | 922,801 | -2.26(-0.44%) |
May 18, 2022 | 536.83 | 542.37 | 516.90 | 518.30 | 1,057,668 | -32.70(-5.93%) |
May 17, 2022 | 546.41 | 552.72 | 538.47 | 551.00 | 912,991 | +26.17(+4.99%) |
May 16, 2022 | 523.16 | 530.75 | 518.01 | 524.83 | 772,542 | -13.12(-2.44%) |
May 13, 2022 | 530.33 | 540.87 | 528.03 | 537.95 | 965,091 | +25.47(+4.97%) |
May 12, 2022 | 504.96 | 519.04 | 499.91 | 512.48 | 1,159,034 | +1.04(+0.20%) |
May 11, 2022 | 521.23 | 533.89 | 510.62 | 511.44 | 1,327,793 | -2.03(-0.40%) |
May 10, 2022 | 519.19 | 520.38 | 502.64 | 513.47 | 1,255,721 | +10.51(+2.09%) |
May 09, 2022 | 520.18 | 525.66 | 500.70 | 502.96 | 1,747,589 | -37.62(-6.96%) |
May 06, 2022 | 544.65 | 551.05 | 534.74 | 540.58 | 1,238,100 | -12.92(-2.33%) |
May 05, 2022 | 571.30 | 573.51 | 547.53 | 553.50 | 1,255,535 | -27.93(-4.80%) |
May 04, 2022 | 568.12 | 583.01 | 553.98 | 581.43 | 1,134,152 | +21.54(+3.85%) |
May 03, 2022 | 555.91 | 564.55 | 552.37 | 559.88 | 841,127 | +3.42(+0.61%) |
May 02, 2022 | 544.43 | 556.88 | 539.36 | 556.46 | 1,176,009 | +7.13(+1.30%) |
Apr 29, 2022 | 561.68 | 573.82 | 548.05 | 549.33 | 1,257,462 | -26.08(-4.53%) |
Apr 28, 2022 | 560.22 | 580.20 | 550.14 | 575.41 | 1,556,528 | +32.80(+6.04%) |
Apr 27, 2022 | 537.95 | 552.84 | 530.07 | 542.62 | 2,059,563 | -3.46(-0.63%) |
Apr 26, 2022 | 570.16 | 572.43 | 545.56 | 546.08 | 1,869,444 | -38.38(-6.57%) |
Apr 25, 2022 | 577.55 | 585.01 | 568.72 | 584.46 | 2,129,110 | -7.59(-1.28%) |
Apr 22, 2022 | 599.33 | 604.96 | 591.91 | 592.05 | 1,122,143 | -12.05(-2.00%) |
Apr 21, 2022 | 628.54 | 632.19 | 601.92 | 604.10 | 965,210 | -13.57(-2.20%) |
Apr 20, 2022 | 634.09 | 635.84 | 612.88 | 617.67 | 1,907,009 | +16.33(+2.72%) |
Apr 19, 2022 | 582.22 | 603.26 | 580.73 | 601.34 | 1,262,725 | +11.27(+1.91%) |
Apr 18, 2022 | 581.76 | 598.14 | 580.51 | 590.07 | 591,985 | +7.51(+1.29%) |
Apr 14, 2022 | 598.78 | 600.72 | 580.73 | 582.56 | 835,558 | -14.51(-2.43%) |
Apr 13, 2022 | 586.00 | 601.40 | 581.14 | 597.06 | 958,793 | +18.28(+3.16%) |
Apr 12, 2022 | 597.37 | 606.55 | 576.84 | 578.78 | 1,095,170 | -3.64(-0.63%) |
Apr 11, 2022 | 591.49 | 594.99 | 581.84 | 582.43 | 881,827 | -12.85(-2.16%) |
Apr 08, 2022 | 605.50 | 606.47 | 594.38 | 595.28 | 863,065 | -14.00(-2.30%) |
Apr 07, 2022 | 608.53 | 615.91 | 597.08 | 609.28 | 731,713 | -3.13(-0.51%) |
Apr 06, 2022 | 610.05 | 622.93 | 601.59 | 612.41 | 1,139,516 | -17.49(-2.78%) |
Apr 05, 2022 | 656.75 | 657.86 | 629.24 | 629.90 | 1,284,266 | -33.49(-5.05%) |
Apr 04, 2022 | 655.26 | 664.08 | 652.83 | 663.39 | 750,511 | +12.76(+1.96%) |