Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 487.67 | 506.18 | 483.04 | 503.32 | 364,198 | +10.40(+2.11%) |
Jun 29, 2022 | 501.50 | 504.51 | 487.18 | 492.92 | 334,905 | -6.58(-1.32%) |
Jun 28, 2022 | 505.18 | 517.39 | 499.00 | 499.50 | 321,239 | -1.13(-0.22%) |
Jun 27, 2022 | 507.38 | 508.95 | 496.31 | 500.63 | 303,718 | -4.64(-0.92%) |
Jun 24, 2022 | 492.38 | 505.66 | 492.38 | 505.27 | 510,020 | +18.68(+3.84%) |
Jun 23, 2022 | 494.67 | 494.67 | 481.55 | 486.59 | 267,931 | -6.32(-1.28%) |
Jun 22, 2022 | 481.91 | 501.91 | 481.91 | 492.91 | 398,209 | +1.79(+0.36%) |
Jun 21, 2022 | 492.70 | 495.85 | 485.18 | 491.12 | 387,394 | +7.17(+1.48%) |
Jun 17, 2022 | 469.38 | 491.36 | 469.00 | 483.95 | 821,461 | +2.19(+0.45%) |
Jun 16, 2022 | 502.92 | 506.97 | 479.24 | 481.77 | 471,279 | -31.98(-6.23%) |
Jun 15, 2022 | 502.88 | 519.70 | 499.66 | 513.75 | 406,470 | +18.89(+3.82%) |
Jun 14, 2022 | 515.80 | 515.80 | 489.68 | 494.86 | 573,089 | -16.76(-3.28%) |
Jun 13, 2022 | 529.89 | 529.89 | 508.38 | 511.62 | 400,926 | -33.40(-6.13%) |
Jun 10, 2022 | 556.98 | 561.43 | 544.00 | 545.02 | 316,364 | -25.11(-4.40%) |
Jun 09, 2022 | 576.57 | 576.57 | 568.06 | 570.12 | 222,271 | -8.27(-1.43%) |
Jun 08, 2022 | 588.07 | 588.80 | 576.65 | 578.40 | 275,215 | -15.18(-2.56%) |
Jun 07, 2022 | 580.20 | 593.98 | 579.83 | 593.58 | 225,392 | +7.99(+1.36%) |
Jun 06, 2022 | 586.43 | 589.39 | 577.06 | 585.59 | 240,905 | +7.54(+1.30%) |
Jun 03, 2022 | 571.76 | 579.57 | 567.77 | 578.05 | 171,024 | +0.07(+0.01%) |
Jun 02, 2022 | 564.78 | 578.49 | 561.32 | 577.98 | 276,919 | +15.18(+2.70%) |
Jun 01, 2022 | 569.88 | 570.44 | 551.56 | 562.80 | 284,361 | -4.95(-0.87%) |
May 31, 2022 | 565.91 | 570.22 | 557.64 | 567.75 | 583,676 | -6.47(-1.13%) |
May 27, 2022 | 565.12 | 575.99 | 564.06 | 574.22 | 380,832 | +11.74(+2.09%) |
May 26, 2022 | 560.37 | 569.44 | 557.09 | 562.48 | 473,988 | +6.33(+1.14%) |
May 25, 2022 | 542.78 | 556.93 | 538.22 | 556.15 | 639,753 | +12.58(+2.31%) |
May 24, 2022 | 537.75 | 545.98 | 526.61 | 543.57 | 684,448 | +13.53(+2.55%) |
May 23, 2022 | 521.21 | 532.45 | 518.05 | 530.04 | 449,600 | +13.99(+2.71%) |
May 20, 2022 | 514.23 | 518.20 | 504.75 | 516.05 | 564,419 | +8.54(+1.68%) |
May 19, 2022 | 498.25 | 516.73 | 498.22 | 507.51 | 482,688 | +4.34(+0.86%) |
May 18, 2022 | 513.07 | 519.23 | 500.57 | 503.17 | 585,579 | -19.08(-3.65%) |
May 17, 2022 | 522.44 | 531.49 | 515.07 | 522.25 | 305,779 | +9.97(+1.95%) |
May 16, 2022 | 524.15 | 530.21 | 511.86 | 512.29 | 356,106 | -16.49(-3.12%) |
May 13, 2022 | 520.80 | 534.77 | 520.80 | 528.77 | 280,545 | +13.02(+2.52%) |
May 12, 2022 | 533.72 | 535.09 | 504.14 | 515.76 | 525,547 | -19.55(-3.65%) |
May 11, 2022 | 528.52 | 553.26 | 528.52 | 535.30 | 450,486 | +4.25(+0.80%) |
May 10, 2022 | 528.95 | 546.10 | 516.71 | 531.05 | 671,848 | +19.27(+3.77%) |
May 09, 2022 | 540.02 | 541.30 | 506.71 | 511.78 | 746,860 | -36.04(-6.58%) |
May 06, 2022 | 558.75 | 561.66 | 540.69 | 547.82 | 360,311 | -12.68(-2.26%) |
May 05, 2022 | 578.43 | 579.09 | 555.13 | 560.50 | 333,256 | -22.59(-3.87%) |
May 04, 2022 | 565.33 | 585.40 | 559.51 | 583.09 | 300,786 | +16.42(+2.90%) |
May 03, 2022 | 569.98 | 574.94 | 560.17 | 566.67 | 363,252 | +1.26(+0.22%) |
May 02, 2022 | 558.02 | 569.66 | 549.73 | 565.42 | 451,951 | +7.57(+1.36%) |
Apr 29, 2022 | 576.36 | 579.41 | 556.72 | 557.85 | 300,947 | -22.53(-3.88%) |
Apr 28, 2022 | 581.99 | 585.45 | 571.18 | 580.38 | 219,986 | +3.35(+0.58%) |
Apr 27, 2022 | 573.41 | 581.28 | 565.95 | 577.03 | 275,869 | +1.38(+0.24%) |
Apr 26, 2022 | 581.27 | 588.04 | 575.65 | 575.65 | 229,947 | -12.05(-2.05%) |
Apr 25, 2022 | 579.87 | 588.06 | 575.39 | 587.70 | 325,185 | +2.47(+0.42%) |
Apr 22, 2022 | 592.73 | 601.59 | 584.66 | 585.23 | 302,537 | -9.52(-1.60%) |
Apr 21, 2022 | 617.35 | 617.35 | 592.77 | 594.75 | 253,580 | -8.61(-1.43%) |
Apr 20, 2022 | 606.76 | 609.50 | 602.31 | 603.36 | 155,180 | -0.38(-0.06%) |
Apr 19, 2022 | 593.84 | 606.93 | 593.84 | 603.74 | 170,846 | +9.89(+1.67%) |
Apr 18, 2022 | 599.40 | 599.40 | 586.65 | 593.84 | 475,124 | -4.96(-0.83%) |
Apr 14, 2022 | 600.45 | 607.97 | 597.46 | 598.80 | 346,709 | +2.17(+0.36%) |
Apr 13, 2022 | 599.99 | 603.30 | 594.01 | 596.64 | 241,640 | -0.32(-0.05%) |
Apr 12, 2022 | 596.47 | 607.78 | 593.90 | 596.96 | 237,549 | +2.80(+0.47%) |
Apr 11, 2022 | 598.59 | 607.09 | 594.00 | 594.16 | 189,864 | -6.84(-1.14%) |
Apr 08, 2022 | 612.50 | 614.94 | 600.53 | 601.00 | 170,741 | -9.91(-1.62%) |
Apr 07, 2022 | 605.84 | 614.24 | 599.66 | 610.91 | 231,751 | +3.19(+0.52%) |
Apr 06, 2022 | 605.22 | 610.82 | 600.78 | 607.72 | 328,300 | -3.23(-0.53%) |
Apr 05, 2022 | 626.64 | 635.94 | 609.67 | 610.95 | 324,415 | -16.84(-2.68%) |
Apr 04, 2022 | 626.98 | 628.66 | 619.62 | 627.79 | 259,840 | +2.20(+0.35%) |