Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 451.46 | 464.75 | 448.00 | 462.04 | 3,999,486 | +9.10(+2.01%) |
Jun 29, 2022 | 454.01 | 455.96 | 449.64 | 452.94 | 1,327,163 | +1.19(+0.26%) |
Jun 28, 2022 | 466.11 | 469.71 | 451.06 | 451.75 | 1,826,972 | -12.67(-2.73%) |
Jun 27, 2022 | 468.34 | 469.71 | 460.18 | 464.42 | 2,109,848 | -2.52(-0.54%) |
Jun 24, 2022 | 462.74 | 467.39 | 459.53 | 466.95 | 2,969,411 | +9.03(+1.97%) |
Jun 23, 2022 | 449.60 | 459.15 | 448.96 | 457.92 | 2,105,553 | +14.50(+3.27%) |
Jun 22, 2022 | 442.87 | 448.01 | 442.01 | 443.42 | 1,895,028 | -3.04(-0.68%) |
Jun 21, 2022 | 434.35 | 448.10 | 432.99 | 446.45 | 2,513,077 | +15.83(+3.68%) |
Jun 17, 2022 | 434.83 | 439.30 | 427.26 | 430.62 | 3,758,629 | -4.89(-1.12%) |
Jun 16, 2022 | 434.11 | 441.31 | 431.86 | 435.51 | 3,014,508 | -6.78(-1.53%) |
Jun 15, 2022 | 442.01 | 447.66 | 435.15 | 442.29 | 2,333,815 | +3.85(+0.88%) |
Jun 14, 2022 | 435.98 | 442.26 | 434.08 | 438.44 | 2,307,103 | +2.46(+0.56%) |
Jun 13, 2022 | 433.81 | 442.14 | 432.75 | 435.98 | 3,228,910 | -10.66(-2.39%) |
Jun 10, 2022 | 448.27 | 451.35 | 441.30 | 446.65 | 2,647,144 | -8.43(-1.85%) |
Jun 09, 2022 | 450.53 | 466.82 | 450.37 | 455.07 | 3,202,081 | +3.91(+0.87%) |
Jun 08, 2022 | 454.81 | 457.37 | 450.10 | 451.16 | 1,760,283 | -3.65(-0.80%) |
Jun 07, 2022 | 443.37 | 456.69 | 443.06 | 454.81 | 2,522,506 | -0.67(-0.15%) |
Jun 06, 2022 | 463.22 | 463.70 | 452.04 | 455.48 | 2,381,894 | -3.64(-0.79%) |
Jun 03, 2022 | 467.58 | 470.59 | 458.48 | 459.12 | 2,964,047 | -10.95(-2.33%) |
Jun 02, 2022 | 444.32 | 473.46 | 441.41 | 470.07 | 5,133,994 | +29.52(+6.70%) |
Jun 01, 2022 | 452.50 | 453.58 | 440.27 | 440.55 | 2,404,233 | -8.90(-1.98%) |
May 31, 2022 | 453.83 | 453.87 | 441.56 | 449.45 | 4,588,325 | -4.38(-0.96%) |
May 27, 2022 | 440.37 | 457.80 | 438.75 | 453.83 | 5,933,305 | +5.56(+1.24%) |
May 26, 2022 | 432.95 | 451.21 | 431.41 | 448.26 | 6,122,730 | +23.99(+5.65%) |
May 25, 2022 | 420.64 | 427.32 | 415.33 | 424.28 | 3,342,990 | +2.31(+0.55%) |
May 24, 2022 | 409.52 | 422.95 | 409.09 | 421.97 | 3,600,660 | +7.93(+1.92%) |
May 23, 2022 | 404.89 | 414.53 | 401.68 | 414.03 | 3,819,501 | +12.58(+3.13%) |
May 20, 2022 | 413.38 | 413.43 | 391.89 | 401.45 | 5,314,405 | -6.27(-1.54%) |
May 19, 2022 | 414.89 | 415.04 | 403.66 | 407.72 | 6,055,768 | -6.24(-1.51%) |
May 18, 2022 | 443.45 | 447.18 | 409.28 | 413.95 | 9,862,974 | -58.87(-12.45%) |
May 17, 2022 | 471.57 | 475.81 | 462.96 | 472.83 | 2,701,108 | -3.91(-0.82%) |
May 16, 2022 | 478.30 | 479.77 | 472.01 | 476.74 | 1,638,116 | -2.64(-0.55%) |
May 13, 2022 | 475.37 | 480.85 | 471.99 | 479.38 | 2,425,890 | +10.69(+2.28%) |
May 12, 2022 | 469.28 | 479.37 | 462.50 | 468.69 | 2,934,693 | -2.80(-0.59%) |
May 11, 2022 | 485.80 | 489.73 | 470.26 | 471.49 | 2,882,862 | -11.94(-2.47%) |
May 10, 2022 | 491.37 | 492.26 | 477.80 | 483.42 | 2,828,689 | +2.54(+0.53%) |
May 09, 2022 | 478.26 | 488.81 | 476.56 | 480.89 | 3,418,438 | -4.37(-0.90%) |
May 06, 2022 | 495.90 | 497.86 | 480.88 | 485.25 | 3,693,628 | -13.46(-2.70%) |
May 05, 2022 | 522.09 | 522.83 | 493.75 | 498.71 | 4,124,954 | -26.13(-4.98%) |
May 04, 2022 | 512.48 | 526.50 | 504.01 | 524.85 | 2,556,063 | +15.76(+3.10%) |
May 03, 2022 | 510.94 | 515.05 | 504.87 | 509.09 | 2,486,801 | -0.84(-0.16%) |
May 02, 2022 | 513.09 | 519.80 | 499.62 | 509.93 | 3,426,331 | -2.67(-0.52%) |
Apr 29, 2022 | 540.75 | 541.38 | 510.65 | 512.60 | 3,087,971 | -29.19(-5.39%) |
Apr 28, 2022 | 535.49 | 544.49 | 526.17 | 541.79 | 2,197,397 | +8.50(+1.59%) |
Apr 27, 2022 | 535.31 | 542.47 | 532.10 | 533.28 | 2,349,121 | +0.31(+0.06%) |
Apr 26, 2022 | 544.03 | 547.01 | 532.54 | 532.98 | 2,135,316 | -13.91(-2.54%) |
Apr 25, 2022 | 548.90 | 548.92 | 532.75 | 546.88 | 3,277,145 | -3.36(-0.61%) |
Apr 22, 2022 | 568.19 | 569.68 | 549.62 | 550.24 | 3,005,742 | -19.29(-3.39%) |
Apr 21, 2022 | 584.49 | 586.32 | 568.96 | 569.53 | 2,105,988 | -11.35(-1.95%) |
Apr 20, 2022 | 576.66 | 582.56 | 574.89 | 580.88 | 1,862,184 | +8.88(+1.55%) |
Apr 19, 2022 | 561.46 | 572.50 | 560.15 | 571.99 | 2,419,953 | +11.72(+2.09%) |
Apr 18, 2022 | 563.41 | 569.89 | 557.85 | 560.27 | 2,244,955 | -7.96(-1.40%) |
Apr 14, 2022 | 569.57 | 573.90 | 565.02 | 568.23 | 2,292,201 | -0.67(-0.12%) |
Apr 13, 2022 | 560.61 | 571.21 | 560.61 | 568.90 | 2,296,875 | +9.37(+1.67%) |
Apr 12, 2022 | 564.67 | 569.52 | 557.04 | 559.54 | 2,224,737 | -3.19(-0.57%) |
Apr 11, 2022 | 576.32 | 578.44 | 560.92 | 562.73 | 2,900,071 | -14.79(-2.56%) |
Apr 08, 2022 | 583.62 | 585.18 | 575.29 | 577.52 | 3,356,179 | -7.71(-1.32%) |
Apr 07, 2022 | 570.06 | 589.29 | 566.68 | 585.23 | 4,990,689 | +22.39(+3.98%) |
Apr 06, 2022 | 552.49 | 564.77 | 548.96 | 562.84 | 2,746,737 | +9.12(+1.65%) |
Apr 05, 2022 | 551.10 | 562.06 | 550.63 | 553.73 | 1,897,436 | +0.18(+0.03%) |
Apr 04, 2022 | 552.40 | 557.93 | 550.02 | 553.54 | 2,287,827 | -0.42(-0.08%) |