Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 498.94 | 501.63 | 495.22 | 499.02 | 3,674,125 | -2.02(-0.40%) |
Jun 29, 2022 | 494.38 | 503.94 | 491.62 | 501.04 | 3,935,304 | +7.06(+1.43%) |
Jun 28, 2022 | 497.51 | 503.86 | 490.71 | 493.98 | 5,124,354 | +2.70(+0.55%) |
Jun 27, 2022 | 478.81 | 497.33 | 478.57 | 491.28 | 4,021,424 | +9.74(+2.02%) |
Jun 24, 2022 | 485.23 | 485.54 | 472.72 | 481.54 | 16,325,540 | -4.05(-0.83%) |
Jun 23, 2022 | 480.87 | 489.25 | 477.97 | 485.59 | 4,824,372 | +9.84(+2.07%) |
Jun 22, 2022 | 462.19 | 481.81 | 461.04 | 475.75 | 5,210,402 | +9.09(+1.95%) |
Jun 21, 2022 | 444.79 | 471.31 | 444.10 | 466.66 | 5,902,982 | +27.46(+6.25%) |
Jun 17, 2022 | 437.93 | 448.33 | 436.91 | 439.20 | 5,431,890 | -3.91(-0.88%) |
Jun 16, 2022 | 440.50 | 444.79 | 437.86 | 443.12 | 3,227,319 | -6.40(-1.42%) |
Jun 15, 2022 | 449.39 | 454.05 | 441.95 | 449.52 | 2,634,609 | +2.50(+0.56%) |
Jun 14, 2022 | 452.59 | 454.21 | 442.82 | 447.02 | 3,939,509 | -7.70(-1.69%) |
Jun 13, 2022 | 459.97 | 465.98 | 452.36 | 454.72 | 3,888,906 | -14.45(-3.08%) |
Jun 10, 2022 | 469.34 | 474.52 | 465.59 | 469.17 | 2,685,857 | -4.65(-0.98%) |
Jun 09, 2022 | 477.16 | 480.62 | 472.06 | 473.82 | 3,252,701 | -3.97(-0.83%) |
Jun 08, 2022 | 478.24 | 482.02 | 472.97 | 477.79 | 3,375,739 | -3.46(-0.72%) |
Jun 07, 2022 | 473.89 | 481.74 | 471.58 | 481.24 | 2,419,080 | +6.70(+1.41%) |
Jun 06, 2022 | 473.82 | 477.88 | 470.78 | 474.54 | 1,839,952 | +4.42(+0.94%) |
Jun 03, 2022 | 472.75 | 475.99 | 469.43 | 470.12 | 1,814,820 | -6.44(-1.35%) |
Jun 02, 2022 | 478.24 | 480.32 | 467.56 | 476.56 | 2,162,596 | -0.28(-0.06%) |
Jun 01, 2022 | 482.42 | 485.39 | 472.22 | 476.84 | 1,824,163 | -4.09(-0.85%) |
May 31, 2022 | 487.56 | 488.03 | 479.85 | 480.93 | 4,134,738 | -10.00(-2.04%) |
May 27, 2022 | 475.34 | 490.93 | 473.78 | 490.93 | 3,459,497 | +4.72(+0.97%) |
May 26, 2022 | 485.74 | 491.07 | 483.48 | 486.21 | 2,794,278 | +4.01(+0.83%) |
May 25, 2022 | 482.62 | 486.29 | 475.59 | 482.20 | 3,265,563 | +0.51(+0.11%) |
May 24, 2022 | 475.13 | 482.19 | 473.07 | 481.69 | 2,745,507 | +5.31(+1.11%) |
May 23, 2022 | 470.78 | 479.93 | 470.78 | 476.38 | 2,354,694 | +6.15(+1.31%) |
May 20, 2022 | 466.02 | 471.92 | 457.24 | 470.24 | 3,168,047 | +6.95(+1.50%) |
May 19, 2022 | 449.51 | 466.22 | 448.55 | 463.29 | 3,939,521 | +6.94(+1.52%) |
May 18, 2022 | 472.69 | 473.61 | 453.42 | 456.34 | 3,347,114 | -20.48(-4.29%) |
May 17, 2022 | 478.24 | 478.94 | 472.88 | 476.82 | 2,368,778 | +3.20(+0.68%) |
May 16, 2022 | 469.93 | 479.75 | 468.71 | 473.62 | 2,415,761 | +3.70(+0.79%) |
May 13, 2022 | 465.64 | 471.46 | 460.63 | 469.92 | 2,534,301 | +6.39(+1.38%) |
May 12, 2022 | 470.59 | 471.36 | 456.38 | 463.53 | 4,129,114 | -7.12(-1.51%) |
May 11, 2022 | 468.94 | 484.55 | 468.94 | 470.64 | 4,065,845 | -1.80(-0.38%) |
May 10, 2022 | 478.06 | 480.52 | 465.77 | 472.44 | 4,416,481 | +1.54(+0.33%) |
May 09, 2022 | 474.76 | 478.85 | 468.98 | 470.90 | 4,014,452 | -12.78(-2.64%) |
May 06, 2022 | 469.54 | 485.57 | 469.53 | 483.68 | 3,367,684 | +4.74(+0.99%) |
May 05, 2022 | 491.03 | 494.38 | 473.62 | 478.94 | 3,470,408 | -12.49(-2.54%) |
May 04, 2022 | 483.57 | 493.51 | 477.36 | 491.43 | 4,134,378 | +7.75(+1.60%) |
May 03, 2022 | 485.14 | 489.39 | 481.61 | 483.68 | 2,854,447 | -1.48(-0.31%) |
May 02, 2022 | 494.52 | 497.13 | 477.60 | 485.16 | 3,289,164 | -7.16(-1.46%) |
Apr 29, 2022 | 502.30 | 503.32 | 490.79 | 492.33 | 2,987,328 | -15.36(-3.03%) |
Apr 28, 2022 | 500.28 | 509.49 | 496.80 | 507.69 | 2,669,123 | +10.27(+2.07%) |
Apr 27, 2022 | 498.49 | 504.28 | 493.56 | 497.42 | 3,464,189 | +0.03(+0.01%) |
Apr 26, 2022 | 507.52 | 509.47 | 497.13 | 497.39 | 2,990,770 | -10.16(-2.00%) |
Apr 25, 2022 | 503.80 | 509.47 | 495.41 | 507.55 | 3,130,069 | +3.22(+0.64%) |
Apr 22, 2022 | 515.09 | 516.34 | 503.59 | 504.32 | 3,664,336 | -15.97(-3.07%) |
Apr 21, 2022 | 528.10 | 529.33 | 518.93 | 520.30 | 2,623,127 | -8.30(-1.57%) |
Apr 20, 2022 | 524.85 | 530.87 | 521.81 | 528.59 | 3,084,778 | +8.04(+1.55%) |
Apr 19, 2022 | 518.80 | 525.18 | 518.17 | 520.55 | 2,281,609 | +3.50(+0.68%) |
Apr 18, 2022 | 520.74 | 523.74 | 513.46 | 517.04 | 2,233,486 | -0.72(-0.14%) |
Apr 14, 2022 | 521.32 | 535.64 | 517.03 | 517.76 | 4,350,030 | -2.11(-0.41%) |
Apr 13, 2022 | 516.31 | 521.11 | 511.76 | 519.87 | 3,109,623 | +3.19(+0.62%) |
Apr 12, 2022 | 518.33 | 523.48 | 513.85 | 516.68 | 3,693,706 | -3.61(-0.69%) |
Apr 11, 2022 | 526.26 | 530.14 | 519.52 | 520.30 | 3,691,556 | -8.25(-1.56%) |
Apr 08, 2022 | 521.81 | 531.46 | 520.93 | 528.54 | 4,118,507 | +8.72(+1.68%) |
Apr 07, 2022 | 513.09 | 521.11 | 511.54 | 519.82 | 2,961,196 | +5.03(+0.98%) |
Apr 06, 2022 | 501.69 | 516.50 | 501.48 | 514.79 | 4,084,743 | +13.54(+2.70%) |
Apr 05, 2022 | 493.73 | 507.99 | 491.80 | 501.24 | 3,378,847 | +7.49(+1.52%) |
Apr 04, 2022 | 495.87 | 496.13 | 488.44 | 493.75 | 2,745,406 | -2.49(-0.50%) |