Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 631.99 | 639.84 | 620.39 | 631.83 | 830,059 | +7.23(+1.16%) |
Jun 29, 2022 | 622.14 | 631.89 | 589.31 | 624.60 | 1,180,191 | -18.85(-2.93%) |
Jun 28, 2022 | 661.55 | 663.99 | 642.04 | 643.45 | 307,181 | -15.84(-2.40%) |
Jun 27, 2022 | 658.80 | 665.14 | 653.23 | 659.28 | 325,450 | -3.46(-0.52%) |
Jun 24, 2022 | 653.62 | 663.11 | 650.97 | 662.75 | 627,729 | +11.30(+1.73%) |
Jun 23, 2022 | 636.61 | 653.95 | 635.88 | 651.45 | 490,535 | +18.72(+2.96%) |
Jun 22, 2022 | 611.51 | 641.33 | 611.51 | 632.72 | 462,665 | +17.09(+2.78%) |
Jun 21, 2022 | 605.64 | 621.85 | 605.26 | 615.63 | 533,231 | +7.09(+1.16%) |
Jun 17, 2022 | 598.88 | 615.06 | 597.85 | 608.55 | 2,481,280 | +13.83(+2.33%) |
Jun 16, 2022 | 602.66 | 608.89 | 591.55 | 594.72 | 618,308 | -21.95(-3.56%) |
Jun 15, 2022 | 603.38 | 624.74 | 599.91 | 616.66 | 527,487 | +21.87(+3.68%) |
Jun 14, 2022 | 596.24 | 603.34 | 582.88 | 594.79 | 583,531 | +2.14(+0.36%) |
Jun 13, 2022 | 613.19 | 616.74 | 591.01 | 592.65 | 738,697 | -31.63(-5.07%) |
Jun 10, 2022 | 624.53 | 630.94 | 613.01 | 624.28 | 639,087 | -8.89(-1.40%) |
Jun 09, 2022 | 640.92 | 652.48 | 632.96 | 633.17 | 427,719 | -9.85(-1.53%) |
Jun 08, 2022 | 660.15 | 662.05 | 639.10 | 643.02 | 636,462 | -22.01(-3.31%) |
Jun 07, 2022 | 661.94 | 666.93 | 645.51 | 665.03 | 570,952 | -0.78(-0.12%) |
Jun 06, 2022 | 661.48 | 666.28 | 653.99 | 665.81 | 548,420 | +13.39(+2.05%) |
Jun 03, 2022 | 662.53 | 662.53 | 651.04 | 652.43 | 418,775 | -15.58(-2.33%) |
Jun 02, 2022 | 648.41 | 668.12 | 639.83 | 668.01 | 384,642 | +15.04(+2.30%) |
Jun 01, 2022 | 663.42 | 663.42 | 650.53 | 652.97 | 384,574 | -7.78(-1.18%) |
May 31, 2022 | 662.79 | 665.91 | 650.99 | 660.75 | 658,832 | -6.34(-0.95%) |
May 27, 2022 | 648.13 | 667.09 | 647.53 | 667.08 | 637,630 | +22.77(+3.53%) |
May 26, 2022 | 659.75 | 666.76 | 643.75 | 644.31 | 589,289 | -15.90(-2.41%) |
May 25, 2022 | 647.41 | 662.95 | 646.51 | 660.21 | 605,429 | +14.15(+2.19%) |
May 24, 2022 | 636.70 | 649.11 | 626.91 | 646.05 | 498,910 | +7.96(+1.25%) |
May 23, 2022 | 633.15 | 638.29 | 624.53 | 638.09 | 494,169 | +11.29(+1.80%) |
May 20, 2022 | 620.46 | 628.29 | 615.36 | 626.80 | 611,208 | +16.06(+2.63%) |
May 19, 2022 | 608.31 | 623.38 | 608.31 | 610.74 | 466,475 | -2.26(-0.37%) |
May 18, 2022 | 619.39 | 620.78 | 609.09 | 613.00 | 479,799 | -9.01(-1.45%) |
May 17, 2022 | 626.91 | 626.91 | 613.10 | 622.01 | 378,519 | +3.36(+0.54%) |
May 16, 2022 | 630.22 | 631.96 | 618.44 | 618.65 | 423,816 | -12.80(-2.03%) |
May 13, 2022 | 614.83 | 634.33 | 607.88 | 631.46 | 721,857 | +28.63(+4.75%) |
May 12, 2022 | 597.11 | 604.42 | 594.65 | 602.83 | 743,093 | +5.47(+0.91%) |
May 11, 2022 | 604.49 | 618.01 | 594.85 | 597.36 | 774,980 | -5.63(-0.93%) |
May 10, 2022 | 634.98 | 640.07 | 596.36 | 602.99 | 718,617 | -23.10(-3.69%) |
May 09, 2022 | 679.00 | 679.00 | 623.74 | 626.09 | 694,285 | -56.70(-8.30%) |
May 06, 2022 | 677.67 | 685.06 | 668.78 | 682.79 | 308,390 | +0.05(+0.01%) |
May 05, 2022 | 704.09 | 704.09 | 677.67 | 682.75 | 492,084 | -17.95(-2.56%) |
May 04, 2022 | 690.41 | 702.61 | 678.70 | 700.69 | 367,997 | +10.36(+1.50%) |
May 03, 2022 | 677.17 | 695.59 | 673.07 | 690.34 | 437,831 | +18.12(+2.70%) |
May 02, 2022 | 690.65 | 690.65 | 657.04 | 672.22 | 510,754 | -15.97(-2.32%) |
Apr 29, 2022 | 720.22 | 725.98 | 686.27 | 688.19 | 680,017 | -35.76(-4.94%) |
Apr 28, 2022 | 714.35 | 727.69 | 700.75 | 723.96 | 601,436 | +36.89(+5.37%) |
Apr 27, 2022 | 701.51 | 712.09 | 686.00 | 687.06 | 510,723 | -20.46(-2.89%) |
Apr 26, 2022 | 717.78 | 725.03 | 706.66 | 707.52 | 453,973 | -12.67(-1.76%) |
Apr 25, 2022 | 717.57 | 722.96 | 706.52 | 720.20 | 592,311 | +6.80(+0.95%) |
Apr 22, 2022 | 725.12 | 726.53 | 712.67 | 713.39 | 349,774 | -11.69(-1.61%) |
Apr 21, 2022 | 733.62 | 743.00 | 724.29 | 725.09 | 366,579 | -10.09(-1.37%) |
Apr 20, 2022 | 725.44 | 739.61 | 721.92 | 735.17 | 487,595 | +13.35(+1.85%) |
Apr 19, 2022 | 699.28 | 724.28 | 699.28 | 721.82 | 484,822 | +22.55(+3.22%) |
Apr 18, 2022 | 707.09 | 707.09 | 695.07 | 699.28 | 276,353 | -4.38(-0.62%) |
Apr 14, 2022 | 720.67 | 720.67 | 702.64 | 703.66 | 286,693 | -15.97(-2.22%) |
Apr 13, 2022 | 710.67 | 720.50 | 709.50 | 719.63 | 274,796 | +9.84(+1.39%) |
Apr 12, 2022 | 717.31 | 719.64 | 706.12 | 709.79 | 288,243 | -9.53(-1.33%) |
Apr 11, 2022 | 735.01 | 740.75 | 716.95 | 719.33 | 279,442 | -16.43(-2.23%) |
Apr 08, 2022 | 727.57 | 736.33 | 723.28 | 735.76 | 384,250 | +9.14(+1.26%) |
Apr 07, 2022 | 731.89 | 734.03 | 721.65 | 726.62 | 285,491 | -7.02(-0.96%) |
Apr 06, 2022 | 725.87 | 734.65 | 719.42 | 733.64 | 388,342 | +3.99(+0.55%) |
Apr 05, 2022 | 725.98 | 742.61 | 725.06 | 729.65 | 324,448 | -1.97(-0.27%) |
Apr 04, 2022 | 728.94 | 736.16 | 727.89 | 731.62 | 363,050 | +1.40(+0.19%) |