Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 577.88 | 586.44 | 567.85 | 579.96 | 758,002 | -8.50(-1.44%) |
Jun 29, 2022 | 597.64 | 599.64 | 584.48 | 588.46 | 562,058 | -10.63(-1.77%) |
Jun 28, 2022 | 611.73 | 617.06 | 596.58 | 599.08 | 544,437 | -7.43(-1.22%) |
Jun 27, 2022 | 618.97 | 621.58 | 603.60 | 606.51 | 669,217 | -10.34(-1.68%) |
Jun 24, 2022 | 602.24 | 617.38 | 601.99 | 616.85 | 1,064,629 | +21.97(+3.69%) |
Jun 23, 2022 | 584.12 | 598.67 | 580.24 | 594.88 | 892,519 | +14.69(+2.53%) |
Jun 22, 2022 | 576.39 | 592.23 | 574.32 | 580.19 | 990,163 | -5.01(-0.86%) |
Jun 21, 2022 | 568.26 | 587.41 | 567.30 | 585.20 | 1,187,484 | +30.74(+5.54%) |
Jun 17, 2022 | 559.38 | 566.45 | 551.45 | 554.46 | 1,508,791 | -3.34(-0.60%) |
Jun 16, 2022 | 553.55 | 558.80 | 548.12 | 557.80 | 1,056,327 | -13.45(-2.36%) |
Jun 15, 2022 | 569.85 | 581.55 | 561.62 | 571.26 | 969,046 | +8.26(+1.47%) |
Jun 14, 2022 | 568.22 | 575.65 | 559.22 | 563.00 | 787,570 | -7.13(-1.25%) |
Jun 13, 2022 | 571.45 | 577.65 | 559.81 | 570.13 | 1,287,711 | -18.04(-3.07%) |
Jun 10, 2022 | 611.99 | 617.63 | 588.18 | 588.18 | 1,207,503 | -40.17(-6.39%) |
Jun 09, 2022 | 629.22 | 638.26 | 627.97 | 628.34 | 1,017,774 | -2.44(-0.39%) |
Jun 08, 2022 | 641.95 | 645.08 | 630.65 | 630.78 | 505,864 | -16.38(-2.53%) |
Jun 07, 2022 | 635.22 | 647.60 | 635.01 | 647.16 | 572,425 | +4.07(+0.63%) |
Jun 06, 2022 | 648.09 | 655.10 | 641.92 | 643.10 | 635,605 | +3.43(+0.54%) |
Jun 03, 2022 | 641.38 | 645.08 | 635.99 | 639.67 | 828,129 | -9.40(-1.45%) |
Jun 02, 2022 | 626.30 | 651.63 | 625.45 | 649.07 | 1,010,557 | +24.56(+3.93%) |
Jun 01, 2022 | 636.01 | 639.62 | 622.92 | 624.50 | 973,153 | -8.10(-1.28%) |
May 31, 2022 | 623.71 | 635.54 | 618.72 | 632.61 | 2,661,463 | +2.41(+0.38%) |
May 27, 2022 | 621.04 | 636.04 | 620.37 | 630.19 | 1,037,706 | +13.32(+2.16%) |
May 26, 2022 | 596.90 | 617.34 | 596.80 | 616.87 | 1,746,395 | +24.43(+4.12%) |
May 25, 2022 | 581.47 | 599.02 | 581.47 | 592.44 | 1,014,594 | +7.80(+1.33%) |
May 24, 2022 | 575.08 | 588.30 | 562.12 | 584.64 | 1,199,036 | +6.47(+1.12%) |
May 23, 2022 | 576.49 | 581.82 | 567.14 | 578.17 | 971,024 | +10.47(+1.84%) |
May 20, 2022 | 564.31 | 574.08 | 555.14 | 567.71 | 1,268,304 | +6.96(+1.24%) |
May 19, 2022 | 553.58 | 566.70 | 550.82 | 560.75 | 1,376,137 | +1.15(+0.21%) |
May 18, 2022 | 571.91 | 573.34 | 555.39 | 559.59 | 1,022,617 | -18.78(-3.25%) |
May 17, 2022 | 582.14 | 591.27 | 565.73 | 578.37 | 1,654,732 | +12.40(+2.19%) |
May 16, 2022 | 567.29 | 572.17 | 551.26 | 565.97 | 2,419,180 | -15.82(-2.72%) |
May 13, 2022 | 573.60 | 589.41 | 570.21 | 581.78 | 1,781,624 | +14.12(+2.49%) |
May 12, 2022 | 560.67 | 571.87 | 554.11 | 567.67 | 1,181,951 | +0.05(+0.01%) |
May 11, 2022 | 571.79 | 587.51 | 566.95 | 567.62 | 1,238,099 | -9.34(-1.62%) |
May 10, 2022 | 581.95 | 591.18 | 563.35 | 576.96 | 1,247,808 | +4.42(+0.77%) |
May 09, 2022 | 583.10 | 590.31 | 570.54 | 572.55 | 1,141,877 | -21.80(-3.67%) |
May 06, 2022 | 596.88 | 602.37 | 583.32 | 594.35 | 767,646 | -4.91(-0.82%) |
May 05, 2022 | 615.78 | 621.09 | 592.47 | 599.26 | 940,835 | -29.71(-4.72%) |
May 04, 2022 | 597.85 | 630.15 | 595.65 | 628.96 | 1,098,033 | +32.31(+5.41%) |
May 03, 2022 | 596.14 | 606.72 | 591.08 | 596.66 | 938,431 | +5.92(+1.00%) |
May 02, 2022 | 595.38 | 596.36 | 576.75 | 590.74 | 1,625,662 | +0.11(+0.02%) |
Apr 29, 2022 | 613.66 | 615.77 | 589.25 | 590.62 | 1,073,094 | -24.86(-4.04%) |
Apr 28, 2022 | 614.57 | 618.72 | 604.47 | 615.48 | 1,192,290 | +7.52(+1.24%) |
Apr 27, 2022 | 610.91 | 619.81 | 606.77 | 607.97 | 668,214 | -3.81(-0.62%) |
Apr 26, 2022 | 626.53 | 632.37 | 611.60 | 611.78 | 852,700 | -20.07(-3.18%) |
Apr 25, 2022 | 624.30 | 632.61 | 612.67 | 631.85 | 1,203,849 | +5.05(+0.81%) |
Apr 22, 2022 | 643.88 | 646.54 | 626.41 | 626.80 | 843,216 | -17.51(-2.72%) |
Apr 21, 2022 | 670.32 | 670.44 | 642.62 | 644.31 | 851,284 | -16.58(-2.51%) |
Apr 20, 2022 | 669.13 | 672.04 | 659.50 | 660.89 | 981,675 | -2.43(-0.37%) |
Apr 19, 2022 | 644.35 | 666.24 | 644.35 | 663.32 | 1,055,727 | +20.39(+3.17%) |
Apr 18, 2022 | 649.55 | 653.79 | 640.53 | 642.93 | 882,185 | -7.73(-1.19%) |
Apr 14, 2022 | 676.98 | 680.10 | 650.62 | 650.65 | 1,167,576 | -26.07(-3.85%) |
Apr 13, 2022 | 677.91 | 687.42 | 672.31 | 676.72 | 961,215 | -1.03(-0.15%) |
Apr 12, 2022 | 688.69 | 695.71 | 672.65 | 677.75 | 1,010,315 | -10.92(-1.59%) |
Apr 11, 2022 | 692.61 | 697.37 | 687.64 | 688.67 | 625,838 | -7.30(-1.05%) |
Apr 08, 2022 | 706.28 | 706.28 | 694.17 | 695.97 | 868,289 | -12.09(-1.71%) |
Apr 07, 2022 | 704.60 | 712.18 | 695.98 | 708.06 | 502,887 | +3.46(+0.49%) |
Apr 06, 2022 | 711.24 | 716.75 | 696.90 | 704.60 | 894,377 | -18.15(-2.51%) |
Apr 05, 2022 | 737.22 | 738.67 | 720.64 | 722.76 | 797,526 | -16.83(-2.28%) |
Apr 04, 2022 | 729.44 | 745.66 | 727.74 | 739.59 | 932,814 | +11.79(+1.62%) |