Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 635.40 | 643.28 | 623.74 | 635.23 | 825,613 | +7.27(+1.16%) |
Jun 29, 2022 | 625.50 | 635.29 | 592.49 | 627.96 | 1,173,869 | -18.95(-2.93%) |
Jun 28, 2022 | 665.12 | 667.56 | 645.50 | 646.91 | 305,536 | -15.92(-2.40%) |
Jun 27, 2022 | 662.35 | 668.72 | 656.75 | 662.84 | 323,707 | -3.48(-0.52%) |
Jun 24, 2022 | 657.14 | 666.68 | 654.47 | 666.32 | 624,366 | +11.36(+1.73%) |
Jun 23, 2022 | 640.04 | 657.47 | 639.30 | 654.96 | 487,908 | +18.82(+2.96%) |
Jun 22, 2022 | 614.80 | 644.78 | 614.80 | 636.13 | 460,187 | +17.18(+2.78%) |
Jun 21, 2022 | 608.90 | 625.20 | 608.52 | 618.95 | 530,374 | +7.13(+1.16%) |
Jun 17, 2022 | 602.11 | 618.37 | 601.07 | 611.82 | 2,467,989 | +13.90(+2.33%) |
Jun 16, 2022 | 605.91 | 612.17 | 594.74 | 597.92 | 614,995 | -22.06(-3.56%) |
Jun 15, 2022 | 606.63 | 628.11 | 603.14 | 619.98 | 524,662 | +21.99(+3.68%) |
Jun 14, 2022 | 599.45 | 606.59 | 586.02 | 598.00 | 580,405 | +2.16(+0.36%) |
Jun 13, 2022 | 616.49 | 620.06 | 594.20 | 595.84 | 734,741 | -31.80(-5.07%) |
Jun 10, 2022 | 627.89 | 634.34 | 616.31 | 627.64 | 635,664 | -8.94(-1.40%) |
Jun 09, 2022 | 644.37 | 655.99 | 636.37 | 636.59 | 425,428 | -9.90(-1.53%) |
Jun 08, 2022 | 663.71 | 665.61 | 642.54 | 646.49 | 633,052 | -22.13(-3.31%) |
Jun 07, 2022 | 665.50 | 670.52 | 648.99 | 668.62 | 567,893 | -0.78(-0.12%) |
Jun 06, 2022 | 665.04 | 669.87 | 657.51 | 669.40 | 545,482 | +13.46(+2.05%) |
Jun 03, 2022 | 666.10 | 666.10 | 654.55 | 655.94 | 416,532 | -15.66(-2.33%) |
Jun 02, 2022 | 651.90 | 671.72 | 643.28 | 671.60 | 382,582 | +15.12(+2.30%) |
Jun 01, 2022 | 666.99 | 666.99 | 654.04 | 656.48 | 382,514 | -7.82(-1.18%) |
May 31, 2022 | 666.36 | 669.50 | 654.49 | 664.30 | 655,303 | -6.37(-0.95%) |
May 27, 2022 | 651.62 | 670.68 | 651.02 | 670.68 | 634,215 | +22.90(+3.53%) |
May 26, 2022 | 663.31 | 670.35 | 647.22 | 647.78 | 586,132 | -15.98(-2.41%) |
May 25, 2022 | 650.89 | 666.51 | 650.00 | 663.76 | 602,186 | +14.23(+2.19%) |
May 24, 2022 | 640.12 | 652.61 | 630.29 | 649.53 | 496,237 | +8.00(+1.25%) |
May 23, 2022 | 636.56 | 641.73 | 627.89 | 641.53 | 491,522 | +11.35(+1.80%) |
May 20, 2022 | 623.80 | 631.67 | 618.67 | 630.17 | 607,934 | +16.15(+2.63%) |
May 19, 2022 | 611.58 | 626.74 | 611.58 | 614.03 | 463,976 | -2.27(-0.37%) |
May 18, 2022 | 622.73 | 624.12 | 612.37 | 616.30 | 477,229 | -9.06(-1.45%) |
May 17, 2022 | 630.29 | 630.29 | 616.40 | 625.36 | 376,491 | +3.37(+0.54%) |
May 16, 2022 | 633.61 | 635.36 | 621.77 | 621.99 | 421,546 | -12.87(-2.03%) |
May 13, 2022 | 618.14 | 637.75 | 611.16 | 634.86 | 717,990 | +28.79(+4.75%) |
May 12, 2022 | 600.33 | 607.68 | 597.85 | 606.07 | 739,112 | +5.49(+0.91%) |
May 11, 2022 | 607.75 | 621.34 | 598.06 | 600.58 | 770,828 | -5.66(-0.93%) |
May 10, 2022 | 638.40 | 643.52 | 599.57 | 606.24 | 714,767 | -23.23(-3.69%) |
May 09, 2022 | 682.66 | 682.66 | 627.10 | 629.46 | 690,566 | -57.01(-8.30%) |
May 06, 2022 | 681.33 | 688.75 | 672.39 | 686.47 | 306,738 | +0.05(+0.01%) |
May 05, 2022 | 707.88 | 707.88 | 681.32 | 686.42 | 489,448 | -18.04(-2.56%) |
May 04, 2022 | 694.13 | 706.39 | 682.36 | 704.47 | 366,026 | +10.41(+1.50%) |
May 03, 2022 | 680.82 | 699.34 | 676.70 | 694.05 | 435,486 | +18.21(+2.70%) |
May 02, 2022 | 694.37 | 694.37 | 660.58 | 675.84 | 508,018 | -16.06(-2.32%) |
Apr 29, 2022 | 724.09 | 729.89 | 689.97 | 691.90 | 676,374 | -35.96(-4.94%) |
Apr 28, 2022 | 718.20 | 731.61 | 704.52 | 727.86 | 598,215 | +37.09(+5.37%) |
Apr 27, 2022 | 705.29 | 715.92 | 689.70 | 690.76 | 507,987 | -20.57(-2.89%) |
Apr 26, 2022 | 721.65 | 728.93 | 710.47 | 711.34 | 451,541 | -12.74(-1.76%) |
Apr 25, 2022 | 721.44 | 726.86 | 710.33 | 724.08 | 589,139 | +6.84(+0.95%) |
Apr 22, 2022 | 729.02 | 730.44 | 716.51 | 717.23 | 347,900 | -11.76(-1.61%) |
Apr 21, 2022 | 737.58 | 747.00 | 728.19 | 728.99 | 364,616 | -10.14(-1.37%) |
Apr 20, 2022 | 729.35 | 743.59 | 725.81 | 739.13 | 484,984 | +13.42(+1.85%) |
Apr 19, 2022 | 703.04 | 728.18 | 703.04 | 725.71 | 482,225 | +22.67(+3.22%) |
Apr 18, 2022 | 710.89 | 710.89 | 698.81 | 703.04 | 274,873 | -4.41(-0.62%) |
Apr 14, 2022 | 724.56 | 724.56 | 706.43 | 707.45 | 285,157 | -16.06(-2.22%) |
Apr 13, 2022 | 714.50 | 724.38 | 713.32 | 723.51 | 273,324 | +9.89(+1.39%) |
Apr 12, 2022 | 721.17 | 723.52 | 709.92 | 713.62 | 286,699 | -9.58(-1.33%) |
Apr 11, 2022 | 738.97 | 744.74 | 720.81 | 723.20 | 277,945 | -16.52(-2.23%) |
Apr 08, 2022 | 731.48 | 740.30 | 727.17 | 739.72 | 382,192 | +9.19(+1.26%) |
Apr 07, 2022 | 735.83 | 737.98 | 725.54 | 730.53 | 283,962 | -7.06(-0.96%) |
Apr 06, 2022 | 729.78 | 738.60 | 723.30 | 737.59 | 386,262 | +4.01(+0.55%) |
Apr 05, 2022 | 729.89 | 746.61 | 728.96 | 733.58 | 322,710 | -1.98(-0.27%) |
Apr 04, 2022 | 732.87 | 740.12 | 731.81 | 735.56 | 361,105 | +1.40(+0.19%) |