Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 439.24 | 447.60 | 436.32 | 443.91 | 319,860 | +0.47(+0.11%) |
Jun 29, 2022 | 441.97 | 444.08 | 436.94 | 443.44 | 216,350 | +3.22(+0.73%) |
Jun 28, 2022 | 454.13 | 458.14 | 439.19 | 440.22 | 318,848 | -13.19(-2.91%) |
Jun 27, 2022 | 451.04 | 456.28 | 449.29 | 453.41 | 185,726 | +3.13(+0.69%) |
Jun 24, 2022 | 441.03 | 450.67 | 439.46 | 450.28 | 356,551 | +14.53(+3.33%) |
Jun 23, 2022 | 440.01 | 441.71 | 431.24 | 435.76 | 245,331 | -3.40(-0.77%) |
Jun 22, 2022 | 431.77 | 440.45 | 431.77 | 439.16 | 325,964 | -0.27(-0.06%) |
Jun 21, 2022 | 436.97 | 442.02 | 435.68 | 439.43 | 301,816 | +7.57(+1.75%) |
Jun 17, 2022 | 442.18 | 444.84 | 430.29 | 431.86 | 596,763 | -13.29(-2.98%) |
Jun 16, 2022 | 453.50 | 458.53 | 443.14 | 445.14 | 471,897 | -16.97(-3.67%) |
Jun 15, 2022 | 460.88 | 467.09 | 456.23 | 462.11 | 407,016 | +3.09(+0.67%) |
Jun 14, 2022 | 465.54 | 469.86 | 455.61 | 459.02 | 273,487 | -8.10(-1.73%) |
Jun 13, 2022 | 471.12 | 473.72 | 460.07 | 467.12 | 393,582 | -10.31(-2.16%) |
Jun 10, 2022 | 479.43 | 482.25 | 471.87 | 477.43 | 342,052 | -5.55(-1.15%) |
Jun 09, 2022 | 487.60 | 491.68 | 482.85 | 482.98 | 180,422 | -3.99(-0.82%) |
Jun 08, 2022 | 492.17 | 497.00 | 486.13 | 486.96 | 215,862 | -8.47(-1.71%) |
Jun 07, 2022 | 483.21 | 495.47 | 480.51 | 495.43 | 180,476 | +8.25(+1.69%) |
Jun 06, 2022 | 487.24 | 490.22 | 484.93 | 487.19 | 164,952 | +2.39(+0.49%) |
Jun 03, 2022 | 485.10 | 489.87 | 482.31 | 484.80 | 240,201 | -2.34(-0.48%) |
Jun 02, 2022 | 484.52 | 490.29 | 482.30 | 487.14 | 196,639 | +4.19(+0.87%) |
Jun 01, 2022 | 477.10 | 485.40 | 471.04 | 482.95 | 280,960 | +7.15(+1.50%) |
May 31, 2022 | 474.59 | 477.88 | 468.81 | 475.80 | 465,036 | -3.24(-0.68%) |
May 27, 2022 | 468.87 | 479.06 | 468.87 | 479.04 | 207,625 | +12.66(+2.71%) |
May 26, 2022 | 462.75 | 469.48 | 460.58 | 466.38 | 212,816 | +7.98(+1.74%) |
May 25, 2022 | 457.28 | 461.83 | 453.82 | 458.40 | 289,276 | -2.69(-0.58%) |
May 24, 2022 | 455.97 | 462.81 | 451.87 | 461.09 | 254,700 | +4.80(+1.05%) |
May 23, 2022 | 459.10 | 461.31 | 452.73 | 456.29 | 214,438 | +2.50(+0.55%) |
May 20, 2022 | 459.46 | 461.41 | 447.78 | 453.79 | 277,023 | -2.36(-0.52%) |
May 19, 2022 | 450.47 | 461.49 | 447.52 | 456.15 | 307,375 | +1.15(+0.25%) |
May 18, 2022 | 465.39 | 466.55 | 454.28 | 455.00 | 324,357 | -16.03(-3.40%) |
May 17, 2022 | 469.43 | 472.98 | 463.95 | 471.03 | 206,142 | +8.04(+1.74%) |
May 16, 2022 | 464.74 | 465.98 | 455.79 | 462.99 | 249,852 | -3.29(-0.71%) |
May 13, 2022 | 462.10 | 467.75 | 459.27 | 466.28 | 353,129 | +7.90(+1.72%) |
May 12, 2022 | 446.83 | 460.62 | 445.07 | 458.38 | 382,082 | +9.83(+2.19%) |
May 11, 2022 | 459.06 | 461.06 | 446.69 | 448.55 | 441,192 | -9.92(-2.16%) |
May 10, 2022 | 468.58 | 468.58 | 453.09 | 458.47 | 271,391 | -7.32(-1.57%) |
May 09, 2022 | 461.21 | 468.91 | 461.21 | 465.79 | 396,676 | -1.07(-0.23%) |
May 06, 2022 | 465.56 | 470.75 | 459.46 | 466.86 | 306,801 | -3.42(-0.73%) |
May 05, 2022 | 485.88 | 488.16 | 465.31 | 470.28 | 330,565 | -21.33(-4.34%) |
May 04, 2022 | 472.58 | 492.25 | 472.58 | 491.61 | 454,671 | +20.50(+4.35%) |
May 03, 2022 | 478.86 | 479.20 | 467.87 | 471.11 | 464,849 | -6.65(-1.39%) |
May 02, 2022 | 490.98 | 494.25 | 468.18 | 477.75 | 398,092 | -8.96(-1.84%) |
Apr 29, 2022 | 500.38 | 502.92 | 485.08 | 486.72 | 434,978 | -14.50(-2.89%) |
Apr 28, 2022 | 489.92 | 505.97 | 488.01 | 501.22 | 462,496 | +18.71(+3.88%) |
Apr 27, 2022 | 479.03 | 489.33 | 478.85 | 482.51 | 544,123 | +3.49(+0.73%) |
Apr 26, 2022 | 476.47 | 483.03 | 472.91 | 479.03 | 326,764 | -0.06(-0.01%) |
Apr 25, 2022 | 483.13 | 483.13 | 469.29 | 479.09 | 438,442 | -6.96(-1.43%) |
Apr 22, 2022 | 495.47 | 497.25 | 485.81 | 486.05 | 232,012 | -12.31(-2.47%) |
Apr 21, 2022 | 501.41 | 506.07 | 493.27 | 498.36 | 251,717 | +0.69(+0.14%) |
Apr 20, 2022 | 498.30 | 506.63 | 497.03 | 497.67 | 235,369 | +3.45(+0.70%) |
Apr 19, 2022 | 480.35 | 495.40 | 477.08 | 494.21 | 317,100 | +16.69(+3.50%) |
Apr 18, 2022 | 475.61 | 481.75 | 474.05 | 477.52 | 295,635 | -0.83(-0.17%) |
Apr 14, 2022 | 504.17 | 506.98 | 478.25 | 478.35 | 547,221 | -34.73(-6.77%) |
Apr 13, 2022 | 509.32 | 515.80 | 508.59 | 513.08 | 234,804 | +3.51(+0.69%) |
Apr 12, 2022 | 504.33 | 515.44 | 504.33 | 509.56 | 294,886 | +4.71(+0.93%) |
Apr 11, 2022 | 504.01 | 508.75 | 502.21 | 504.85 | 181,925 | +0.11(+0.02%) |
Apr 08, 2022 | 507.14 | 510.30 | 500.85 | 504.75 | 256,538 | -2.79(-0.55%) |
Apr 07, 2022 | 512.69 | 513.09 | 502.76 | 507.54 | 355,111 | -4.58(-0.89%) |
Apr 06, 2022 | 503.55 | 512.88 | 502.12 | 512.11 | 302,617 | +7.08(+1.40%) |
Apr 05, 2022 | 502.99 | 511.19 | 501.62 | 505.04 | 241,745 | -0.47(-0.09%) |
Apr 04, 2022 | 503.65 | 505.72 | 499.68 | 505.50 | 195,553 | +1.73(+0.34%) |