Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 498.81 | 501.50 | 495.08 | 498.88 | 3,675,128 | -2.02(-0.40%) |
Jun 29, 2022 | 494.24 | 503.81 | 491.48 | 500.90 | 3,936,379 | +7.06(+1.43%) |
Jun 28, 2022 | 497.38 | 503.72 | 490.58 | 493.84 | 5,125,753 | +2.70(+0.55%) |
Jun 27, 2022 | 478.68 | 497.19 | 478.44 | 491.14 | 4,022,522 | +9.73(+2.02%) |
Jun 24, 2022 | 485.10 | 485.41 | 472.59 | 481.41 | 16,329,996 | -4.05(-0.83%) |
Jun 23, 2022 | 480.74 | 489.12 | 477.83 | 485.46 | 4,825,689 | +9.84(+2.07%) |
Jun 22, 2022 | 462.06 | 481.68 | 460.92 | 475.62 | 5,211,824 | +9.09(+1.95%) |
Jun 21, 2022 | 444.67 | 471.19 | 443.98 | 466.53 | 5,904,593 | +27.45(+6.25%) |
Jun 17, 2022 | 437.81 | 448.21 | 436.79 | 439.08 | 5,433,373 | -3.91(-0.88%) |
Jun 16, 2022 | 440.38 | 444.67 | 437.74 | 443.00 | 3,228,200 | -6.40(-1.42%) |
Jun 15, 2022 | 449.27 | 453.93 | 441.83 | 449.40 | 2,635,328 | +2.50(+0.56%) |
Jun 14, 2022 | 452.46 | 454.09 | 442.70 | 446.90 | 3,940,585 | -7.69(-1.69%) |
Jun 13, 2022 | 459.85 | 465.85 | 452.23 | 454.59 | 3,889,968 | -14.45(-3.08%) |
Jun 10, 2022 | 469.21 | 474.39 | 465.46 | 469.04 | 2,686,590 | -4.65(-0.98%) |
Jun 09, 2022 | 477.03 | 480.49 | 471.93 | 473.69 | 3,253,589 | -3.97(-0.83%) |
Jun 08, 2022 | 478.11 | 481.89 | 472.84 | 477.66 | 3,376,660 | -3.46(-0.72%) |
Jun 07, 2022 | 473.76 | 481.61 | 471.45 | 481.11 | 2,419,740 | +6.70(+1.41%) |
Jun 06, 2022 | 473.69 | 477.75 | 470.65 | 474.41 | 1,840,455 | +4.42(+0.94%) |
Jun 03, 2022 | 472.62 | 475.86 | 469.30 | 469.99 | 1,815,315 | -6.44(-1.35%) |
Jun 02, 2022 | 478.11 | 480.19 | 467.44 | 476.43 | 2,163,187 | -0.28(-0.06%) |
Jun 01, 2022 | 482.29 | 485.25 | 472.09 | 476.71 | 1,824,661 | -4.09(-0.85%) |
May 31, 2022 | 487.42 | 487.90 | 479.72 | 480.80 | 4,135,867 | -10.00(-2.04%) |
May 27, 2022 | 475.21 | 490.80 | 473.65 | 490.80 | 3,460,441 | +4.72(+0.97%) |
May 26, 2022 | 485.60 | 490.94 | 483.35 | 486.08 | 2,795,041 | +4.01(+0.83%) |
May 25, 2022 | 482.49 | 486.15 | 475.46 | 482.07 | 3,266,455 | +0.51(+0.11%) |
May 24, 2022 | 475.00 | 482.06 | 472.94 | 481.56 | 2,746,257 | +5.30(+1.11%) |
May 23, 2022 | 470.65 | 479.80 | 470.65 | 476.25 | 2,355,337 | +6.14(+1.31%) |
May 20, 2022 | 465.90 | 471.79 | 457.12 | 470.11 | 3,168,912 | +6.95(+1.50%) |
May 19, 2022 | 449.39 | 466.09 | 448.43 | 463.16 | 3,940,596 | +6.94(+1.52%) |
May 18, 2022 | 472.56 | 473.48 | 453.30 | 456.22 | 3,348,028 | -20.47(-4.29%) |
May 17, 2022 | 478.11 | 478.81 | 472.75 | 476.69 | 2,369,425 | +3.20(+0.68%) |
May 16, 2022 | 469.80 | 479.62 | 468.58 | 473.49 | 2,416,420 | +3.70(+0.79%) |
May 13, 2022 | 465.51 | 471.34 | 460.51 | 469.79 | 2,534,993 | +6.39(+1.38%) |
May 12, 2022 | 470.47 | 471.23 | 456.26 | 463.40 | 4,130,242 | -7.11(-1.51%) |
May 11, 2022 | 468.81 | 484.42 | 468.81 | 470.51 | 4,066,955 | -1.80(-0.38%) |
May 10, 2022 | 477.93 | 480.39 | 465.65 | 472.31 | 4,417,687 | +1.54(+0.33%) |
May 09, 2022 | 474.63 | 478.72 | 468.85 | 470.77 | 4,015,548 | -12.78(-2.64%) |
May 06, 2022 | 469.41 | 485.44 | 469.40 | 483.55 | 3,368,603 | +4.74(+0.99%) |
May 05, 2022 | 490.90 | 494.25 | 473.50 | 478.81 | 3,471,355 | -12.49(-2.54%) |
May 04, 2022 | 483.44 | 493.37 | 477.23 | 491.29 | 4,135,507 | +7.74(+1.60%) |
May 03, 2022 | 485.01 | 489.26 | 481.48 | 483.55 | 2,855,227 | -1.48(-0.31%) |
May 02, 2022 | 494.38 | 496.99 | 477.47 | 485.03 | 3,290,062 | -7.16(-1.46%) |
Apr 29, 2022 | 502.16 | 503.18 | 490.65 | 492.19 | 2,988,144 | -15.36(-3.03%) |
Apr 28, 2022 | 500.14 | 509.35 | 496.67 | 507.55 | 2,669,851 | +10.27(+2.07%) |
Apr 27, 2022 | 498.35 | 504.15 | 493.42 | 497.28 | 3,465,135 | +0.03(+0.01%) |
Apr 26, 2022 | 507.38 | 509.33 | 496.99 | 497.25 | 2,991,586 | -10.15(-2.00%) |
Apr 25, 2022 | 503.66 | 509.33 | 495.27 | 507.41 | 3,130,924 | +3.22(+0.64%) |
Apr 22, 2022 | 514.95 | 516.20 | 503.45 | 504.19 | 3,665,336 | -15.97(-3.07%) |
Apr 21, 2022 | 527.96 | 529.18 | 518.79 | 520.15 | 2,623,843 | -8.29(-1.57%) |
Apr 20, 2022 | 524.70 | 530.72 | 521.66 | 528.45 | 3,085,620 | +8.04(+1.55%) |
Apr 19, 2022 | 518.65 | 525.03 | 518.02 | 520.41 | 2,282,232 | +3.50(+0.68%) |
Apr 18, 2022 | 520.60 | 523.60 | 513.32 | 516.90 | 2,234,095 | -0.72(-0.14%) |
Apr 14, 2022 | 521.18 | 535.50 | 516.89 | 517.62 | 4,351,218 | -2.11(-0.41%) |
Apr 13, 2022 | 516.17 | 520.97 | 511.62 | 519.73 | 3,110,472 | +3.19(+0.62%) |
Apr 12, 2022 | 518.19 | 523.33 | 513.71 | 516.54 | 3,694,714 | -3.61(-0.69%) |
Apr 11, 2022 | 526.12 | 530.00 | 519.38 | 520.15 | 3,692,564 | -8.25(-1.56%) |
Apr 08, 2022 | 521.66 | 531.31 | 520.79 | 528.40 | 4,119,631 | +8.72(+1.68%) |
Apr 07, 2022 | 512.95 | 520.97 | 511.40 | 519.68 | 2,962,004 | +5.03(+0.98%) |
Apr 06, 2022 | 501.55 | 516.36 | 501.34 | 514.65 | 4,085,858 | +13.54(+2.70%) |
Apr 05, 2022 | 493.60 | 507.85 | 491.66 | 501.11 | 3,379,769 | +7.49(+1.52%) |
Apr 04, 2022 | 495.74 | 496.00 | 488.30 | 493.62 | 2,746,156 | -2.49(-0.50%) |