Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2022 | 0 | +0.00(+0.00%) | ||||
Jun 24, 2022 | 475.28 | 477.55 | 467.40 | 469.87 | 2,358,807 | -2.47(-0.52%) |
Jun 23, 2022 | 468.95 | 475.42 | 464.95 | 472.34 | 795,006 | +6.59(+1.41%) |
Jun 22, 2022 | 454.43 | 469.99 | 452.91 | 465.75 | 1,474,210 | +4.99(+1.08%) |
Jun 21, 2022 | 455.20 | 465.01 | 452.00 | 460.76 | 1,402,128 | +16.44(+3.70%) |
Jun 17, 2022 | 454.77 | 459.49 | 443.92 | 444.32 | 2,265,256 | -10.44(-2.30%) |
Jun 16, 2022 | 456.98 | 457.28 | 447.54 | 454.76 | 1,140,601 | -8.12(-1.75%) |
Jun 15, 2022 | 463.24 | 467.39 | 453.94 | 462.88 | 961,278 | +2.48(+0.54%) |
Jun 14, 2022 | 460.41 | 462.95 | 456.85 | 460.40 | 1,060,455 | -2.49(-0.54%) |
Jun 13, 2022 | 473.03 | 476.72 | 459.60 | 462.89 | 1,112,274 | -19.94(-4.13%) |
Jun 10, 2022 | 478.85 | 488.19 | 473.12 | 482.83 | 922,905 | -3.37(-0.69%) |
Jun 09, 2022 | 495.67 | 497.93 | 486.00 | 486.20 | 887,194 | -12.10(-2.43%) |
Jun 08, 2022 | 497.99 | 500.00 | 495.00 | 498.30 | 582,167 | -2.11(-0.42%) |
Jun 07, 2022 | 497.30 | 501.22 | 491.76 | 500.41 | 996,949 | +2.99(+0.60%) |
Jun 06, 2022 | 496.35 | 501.10 | 495.19 | 497.42 | 634,036 | +4.16(+0.84%) |
Jun 03, 2022 | 492.82 | 494.85 | 489.59 | 493.26 | 744,051 | -3.67(-0.74%) |
Jun 02, 2022 | 500.96 | 500.96 | 488.33 | 496.93 | 1,186,544 | -2.26(-0.45%) |
Jun 01, 2022 | 510.80 | 512.45 | 498.81 | 499.19 | 813,641 | -10.42(-2.04%) |
May 31, 2022 | 515.40 | 520.61 | 506.80 | 509.61 | 3,934,932 | -10.94(-2.10%) |
May 27, 2022 | 512.57 | 521.52 | 510.03 | 520.55 | 1,190,292 | +8.12(+1.58%) |
May 26, 2022 | 507.07 | 515.00 | 505.61 | 512.43 | 987,940 | +7.65(+1.52%) |
May 25, 2022 | 504.42 | 510.99 | 500.30 | 504.78 | 1,027,370 | -0.51(-0.10%) |
May 24, 2022 | 496.93 | 506.33 | 492.00 | 505.29 | 1,397,411 | +10.44(+2.11%) |
May 23, 2022 | 490.57 | 500.61 | 490.31 | 494.85 | 1,194,266 | +2.00(+0.41%) |
May 20, 2022 | 483.50 | 493.54 | 480.11 | 492.85 | 1,364,433 | +12.93(+2.69%) |
May 19, 2022 | 468.88 | 483.81 | 466.78 | 479.92 | 1,284,891 | +3.53(+0.74%) |
May 18, 2022 | 493.43 | 496.41 | 473.65 | 476.39 | 981,025 | -20.80(-4.18%) |
May 17, 2022 | 497.79 | 499.23 | 491.01 | 497.19 | 916,474 | +3.60(+0.73%) |
May 16, 2022 | 488.06 | 498.08 | 486.71 | 493.59 | 851,874 | +7.14(+1.47%) |
May 13, 2022 | 487.21 | 488.52 | 480.14 | 486.45 | 1,065,167 | +1.93(+0.40%) |
May 12, 2022 | 485.82 | 486.64 | 474.82 | 484.52 | 1,280,480 | -2.84(-0.58%) |
May 11, 2022 | 489.32 | 505.33 | 485.85 | 487.36 | 1,166,847 | -1.96(-0.40%) |
May 10, 2022 | 494.46 | 497.30 | 484.69 | 489.32 | 1,296,437 | -1.56(-0.32%) |
May 09, 2022 | 500.32 | 501.66 | 487.64 | 490.88 | 1,115,228 | -13.76(-2.73%) |
May 06, 2022 | 500.88 | 508.07 | 498.24 | 504.64 | 946,630 | -2.22(-0.44%) |
May 05, 2022 | 511.06 | 517.18 | 499.08 | 506.86 | 985,155 | -3.43(-0.67%) |
May 04, 2022 | 499.49 | 513.13 | 492.51 | 510.29 | 1,227,169 | +11.81(+2.37%) |
May 03, 2022 | 499.61 | 503.68 | 496.91 | 498.48 | 841,746 | +1.37(+0.28%) |
May 02, 2022 | 505.50 | 509.98 | 488.33 | 497.11 | 1,095,202 | -4.82(-0.96%) |
Apr 29, 2022 | 510.22 | 513.26 | 501.00 | 501.93 | 942,448 | -14.81(-2.87%) |
Apr 28, 2022 | 510.03 | 519.19 | 505.13 | 516.74 | 1,181,185 | +8.36(+1.64%) |
Apr 27, 2022 | 503.57 | 514.69 | 498.16 | 508.38 | 1,140,468 | +6.07(+1.21%) |
Apr 26, 2022 | 504.14 | 511.37 | 502.04 | 502.31 | 1,119,208 | -4.56(-0.90%) |
Apr 25, 2022 | 500.00 | 508.61 | 492.50 | 506.87 | 1,211,506 | +4.24(+0.84%) |
Apr 22, 2022 | 518.90 | 519.13 | 502.00 | 502.63 | 956,648 | -20.24(-3.87%) |
Apr 21, 2022 | 533.68 | 533.68 | 520.67 | 522.87 | 932,061 | -6.97(-1.32%) |
Apr 20, 2022 | 522.40 | 532.16 | 516.16 | 529.84 | 1,590,935 | +12.80(+2.48%) |
Apr 19, 2022 | 516.07 | 520.44 | 513.50 | 517.04 | 1,157,389 | +4.09(+0.80%) |
Apr 18, 2022 | 513.78 | 519.34 | 510.85 | 512.95 | 740,858 | -3.77(-0.73%) |
Apr 14, 2022 | 514.34 | 522.76 | 514.34 | 516.72 | 1,571,789 | +4.51(+0.88%) |
Apr 13, 2022 | 508.76 | 513.11 | 506.62 | 512.21 | 1,062,221 | +2.60(+0.51%) |
Apr 12, 2022 | 510.00 | 514.53 | 506.40 | 509.61 | 897,671 | -1.03(-0.20%) |
Apr 11, 2022 | 521.13 | 523.53 | 508.70 | 510.64 | 915,421 | -10.03(-1.93%) |
Apr 08, 2022 | 518.03 | 526.62 | 517.77 | 520.67 | 1,368,546 | +6.01(+1.17%) |
Apr 07, 2022 | 505.81 | 516.80 | 504.43 | 514.66 | 1,357,775 | +7.79(+1.54%) |
Apr 06, 2022 | 497.71 | 507.86 | 495.08 | 506.87 | 1,524,128 | +12.09(+2.44%) |
Apr 05, 2022 | 486.72 | 501.78 | 486.01 | 494.78 | 1,032,735 | +5.44(+1.11%) |
Apr 04, 2022 | 498.74 | 500.96 | 487.06 | 489.34 | 1,065,742 | -9.99(-2.00%) |
Apr 01, 2022 | 493.78 | 500.10 | 489.48 | 499.33 | 1,226,118 | +8.11(+1.65%) |
Mar 31, 2022 | 500.00 | 505.94 | 491.18 | 491.22 | 1,445,645 | -11.26(-2.24%) |
Mar 30, 2022 | 492.38 | 502.65 | 492.26 | 502.48 | 1,442,518 | +11.45(+2.33%) |
Mar 29, 2022 | 489.70 | 492.22 | 485.18 | 491.03 | 1,271,492 | +6.24(+1.29%) |
Mar 28, 2022 | 483.56 | 485.18 | 477.02 | 484.79 | 904,044 | +4.03(+0.84%) |
Mar 25, 2022 | 473.80 | 480.96 | 473.66 | 480.76 | 857,331 | +7.03(+1.48%) |
Mar 24, 2022 | 464.26 | 475.62 | 463.33 | 473.73 | 882,307 | +11.56(+2.50%) |
Mar 23, 2022 | 467.04 | 470.37 | 461.93 | 462.17 | 1,092,280 | -9.37(-1.99%) |
Mar 22, 2022 | 477.87 | 480.12 | 469.80 | 471.54 | 1,668,201 | -4.46(-0.94%) |
Mar 21, 2022 | 478.02 | 485.80 | 472.47 | 476.00 | 1,659,136 | -2.02(-0.42%) |
Mar 18, 2022 | 475.85 | 482.15 | 472.83 | 478.02 | 2,823,501 | -0.11(-0.02%) |
Mar 17, 2022 | 467.95 | 478.47 | 466.98 | 478.13 | 1,246,441 | +7.31(+1.55%) |
Mar 16, 2022 | 470.12 | 476.24 | 462.05 | 470.82 | 1,337,730 | +3.13(+0.67%) |
Mar 15, 2022 | 462.09 | 469.26 | 460.26 | 467.69 | 1,304,029 | +9.36(+2.04%) |
Mar 14, 2022 | 470.38 | 473.39 | 454.07 | 458.33 | 1,427,810 | -6.93(-1.49%) |
Mar 11, 2022 | 473.76 | 478.00 | 464.01 | 465.26 | 1,074,550 | -7.94(-1.68%) |
Mar 10, 2022 | 458.64 | 474.50 | 457.60 | 473.20 | 1,243,001 | +7.83(+1.68%) |
Mar 09, 2022 | 460.99 | 469.53 | 455.94 | 465.37 | 1,168,284 | +9.30(+2.04%) |
Mar 08, 2022 | 452.64 | 467.10 | 451.81 | 456.07 | 1,774,761 | +1.54(+0.34%) |
Mar 07, 2022 | 470.77 | 473.82 | 453.21 | 454.53 | 1,529,316 | -22.31(-4.68%) |
Mar 04, 2022 | 460.94 | 477.47 | 457.00 | 476.84 | 1,234,664 | +7.82(+1.67%) |
Mar 03, 2022 | 464.10 | 471.81 | 462.01 | 469.02 | 1,211,303 | +5.53(+1.19%) |
Mar 02, 2022 | 454.58 | 469.25 | 454.58 | 463.49 | 1,550,166 | +11.99(+2.66%) |
Mar 01, 2022 | 449.15 | 452.25 | 439.64 | 451.50 | 1,418,683 | -0.35(-0.08%) |
Feb 28, 2022 | 444.08 | 452.55 | 443.14 | 451.85 | 1,221,294 | -1.84(-0.41%) |
Feb 25, 2022 | 443.96 | 455.16 | 449.29 | 453.69 | 1,090,746 | +11.88(+2.69%) |
Feb 24, 2022 | 435.49 | 443.62 | 432.03 | 441.81 | 1,076,405 | -0.72(-0.16%) |
Feb 23, 2022 | 446.58 | 450.10 | 441.90 | 442.53 | 828,204 | -1.48(-0.33%) |
Feb 22, 2022 | 445.12 | 448.49 | 439.00 | 444.01 | 812,001 | -2.23(-0.50%) |
Feb 18, 2022 | 446.24 | 0 | -5.10(-1.13%) | |||
Feb 17, 2022 | 455.39 | 457.71 | 448.00 | 451.34 | 649,808 | -7.24(-1.58%) |
Feb 16, 2022 | 448.09 | 459.88 | 448.09 | 458.58 | 1,062,657 | +8.69(+1.93%) |
Feb 15, 2022 | 448.38 | 452.38 | 446.19 | 449.89 | 878,161 | +5.92(+1.33%) |
Feb 14, 2022 | 448.46 | 450.04 | 439.02 | 443.97 | 1,183,892 | -3.94(-0.88%) |
Feb 11, 2022 | 455.84 | 462.18 | 446.65 | 447.91 | 877,017 | -9.69(-2.12%) |
Feb 10, 2022 | 462.87 | 468.18 | 455.11 | 457.60 | 880,507 | -10.41(-2.22%) |
Feb 09, 2022 | 471.99 | 472.01 | 465.35 | 468.01 | 949,631 | +2.25(+0.48%) |
Feb 08, 2022 | 448.58 | 468.15 | 447.72 | 465.76 | 1,314,402 | +16.33(+3.63%) |
Feb 07, 2022 | 450.02 | 454.35 | 444.68 | 449.43 | 1,077,382 | +3.17(+0.71%) |
Feb 04, 2022 | 445.72 | 452.32 | 445.72 | 446.26 | 1,027,129 | -5.53(-1.22%) |
Feb 03, 2022 | 454.87 | 451.79 | 1,720,931 | +7.63(+1.72%) | ||
Feb 02, 2022 | 438.90 | 447.80 | 437.51 | 444.16 | 1,771,027 | +5.26(+1.20%) |
Feb 01, 2022 | 444.35 | 444.35 | 431.96 | 438.90 | 1,137,416 | -2.09(-0.47%) |
Jan 31, 2022 | 438.98 | 440.99 | 1,127,075 | -1.10(-0.25%) | ||
Jan 28, 2022 | 434.64 | 442.31 | 431.50 | 442.09 | 911,079 | +6.26(+1.44%) |
Jan 27, 2022 | 432.72 | 445.18 | 429.07 | 435.83 | 1,637,554 | +7.39(+1.72%) |
Jan 26, 2022 | 431.18 | 439.65 | 420.89 | 428.44 | 2,260,884 | -10.74(-2.45%) |
Jan 25, 2022 | 443.14 | 444.72 | 434.33 | 439.18 | 2,109,183 | -10.32(-2.30%) |
Jan 24, 2022 | 439.27 | 452.52 | 431.10 | 449.50 | 1,798,073 | +7.94(+1.80%) |
Jan 21, 2022 | 451.98 | 455.94 | 440.27 | 441.56 | 1,103,913 | -11.16(-2.47%) |
Jan 20, 2022 | 448.32 | 461.54 | 447.23 | 452.72 | 1,303,009 | +4.43(+0.99%) |
Jan 19, 2022 | 449.71 | 459.21 | 446.54 | 448.29 | 1,168,502 | +0.20(+0.04%) |
Jan 18, 2022 | 447.88 | 450.45 | 444.02 | 448.09 | 1,053,240 | -4.05(-0.90%) |
Jan 14, 2022 | 452.14 | 0 | +5.31(+1.19%) | |||
Jan 13, 2022 | 449.93 | 451.88 | 444.55 | 446.83 | 601,548 | -5.00(-1.11%) |
Jan 12, 2022 | 452.78 | 454.99 | 448.49 | 451.83 | 732,167 | -1.90(-0.42%) |
Jan 11, 2022 | 439.78 | 454.97 | 437.99 | 453.73 | 1,080,030 | +15.90(+3.63%) |
Jan 10, 2022 | 434.21 | 439.56 | 430.79 | 437.83 | 1,104,246 | +2.84(+0.65%) |
Jan 07, 2022 | 435.83 | 438.42 | 426.28 | 434.99 | 1,355,354 | -4.46(-1.01%) |
Jan 06, 2022 | 445.83 | 452.93 | 432.96 | 439.45 | 1,763,003 | -18.77(-4.10%) |
Jan 05, 2022 | 460.94 | 465.13 | 458.05 | 458.22 | 835,406 | +0.05(+0.01%) |
Jan 04, 2022 | 465.77 | 467.00 | 457.57 | 458.17 | 957,286 | -6.69(-1.44%) |
Jan 03, 2022 | 461.80 | 465.03 | 456.13 | 464.86 | 927,150 | +1.32(+0.28%) |
Dec 31, 2021 | 466.75 | 468.35 | 463.52 | 463.54 | 447,042 | -3.61(-0.77%) |
Dec 30, 2021 | 468.65 | 470.02 | 466.24 | 467.15 | 646,703 | -0.52(-0.11%) |
Dec 29, 2021 | 462.33 | 469.25 | 462.33 | 467.67 | 590,080 | +3.46(+0.75%) |
Dec 28, 2021 | 460.00 | 465.54 | 459.99 | 464.21 | 752,766 | +4.69(+1.02%) |
Dec 27, 2021 | 458.12 | 459.68 | 455.84 | 459.52 | 313,951 | +3.81(+0.84%) |
Dec 23, 2021 | 456.16 | 458.81 | 455.04 | 455.71 | 646,670 | +1.80(+0.40%) |
Dec 22, 2021 | 445.03 | 456.16 | 445.02 | 453.91 | 664,963 | +7.42(+1.66%) |
Dec 21, 2021 | 442.67 | 448.00 | 440.65 | 446.49 | 797,477 | +7.03(+1.60%) |
Dec 20, 2021 | 447.82 | 448.98 | 431.88 | 439.46 | 1,047,220 | -5.64(-1.27%) |
Dec 17, 2021 | 446.32 | 451.00 | 441.43 | 445.10 | 1,840,861 | -2.78(-0.62%) |
Dec 16, 2021 | 443.87 | 451.71 | 441.85 | 447.88 | 1,158,053 | +4.32(+0.97%) |
Dec 15, 2021 | 435.71 | 443.93 | 433.95 | 443.56 | 1,075,108 | +9.62(+2.22%) |
Dec 14, 2021 | 432.34 | 438.94 | 428.36 | 433.94 | 938,665 | +3.90(+0.91%) |
Dec 13, 2021 | 430.33 | 432.28 | 425.56 | 430.04 | 842,432 | -0.96(-0.22%) |
Dec 10, 2021 | 421.19 | 431.54 | 419.83 | 431.00 | 1,221,148 | +11.34(+2.70%) |
Dec 09, 2021 | 415.00 | 420.34 | 413.87 | 419.66 | 651,159 | +3.69(+0.89%) |
Dec 08, 2021 | 411.55 | 417.00 | 410.07 | 415.97 | 924,446 | +4.73(+1.15%) |
Dec 07, 2021 | 406.49 | 414.95 | 405.39 | 411.24 | 1,507,170 | +7.62(+1.89%) |
Dec 06, 2021 | 400.95 | 407.50 | 399.07 | 403.62 | 1,383,690 | +8.62(+2.18%) |
Dec 03, 2021 | 399.49 | 403.90 | 392.40 | 395.00 | 1,495,817 | -4.74(-1.19%) |
Dec 02, 2021 | 403.40 | 406.79 | 395.38 | 399.74 | 2,032,085 | -4.91(-1.21%) |
Dec 01, 2021 | 411.69 | 415.91 | 404.12 | 404.65 | 1,414,115 | -1.58(-0.39%) |
Nov 30, 2021 | 413.45 | 415.00 | 405.32 | 406.23 | 2,238,566 | -9.99(-2.40%) |
Nov 29, 2021 | 418.36 | 419.25 | 413.02 | 416.22 | 765,943 | +0.70(+0.17%) |
Nov 26, 2021 | 421.99 | 423.34 | 411.35 | 415.52 | 627,609 | -9.27(-2.18%) |
Nov 24, 2021 | 422.93 | 425.49 | 420.68 | 424.79 | 732,531 | +1.13(+0.27%) |
Nov 23, 2021 | 418.68 | 424.55 | 416.27 | 423.66 | 1,026,932 | +4.26(+1.02%) |
Nov 22, 2021 | 419.48 | 425.99 | 416.74 | 419.40 | 1,212,065 | +4.19(+1.01%) |
Nov 19, 2021 | 425.47 | 425.47 | 414.03 | 415.21 | 1,064,058 | -10.67(-2.51%) |
Nov 18, 2021 | 430.93 | 426.80 | 425.39 | 425.88 | 1,592,901 | -3.80(-0.88%) |
Nov 17, 2021 | 431.31 | 433.97 | 426.52 | 429.68 | 1,644,181 | -0.78(-0.18%) |
Nov 16, 2021 | 434.39 | 437.00 | 430.24 | 430.46 | 976,017 | -3.93(-0.90%) |
Nov 15, 2021 | 436.44 | 438.17 | 433.01 | 434.39 | 1,115,978 | -2.62(-0.60%) |
Nov 12, 2021 | 433.19 | 437.88 | 431.51 | 437.01 | 977,354 | +6.34(+1.47%) |
Nov 11, 2021 | 425.31 | 431.05 | 422.75 | 430.67 | 826,533 | +5.73(+1.35%) |
Nov 10, 2021 | 432.80 | 423.47 | 424.94 | 872,838 | -5.18(-1.20%) | |
Nov 09, 2021 | 425.40 | 430.44 | 423.50 | 430.12 | 859,405 | +3.53(+0.83%) |
Nov 08, 2021 | 423.09 | 427.88 | 421.15 | 426.59 | 636,098 | +4.53(+1.07%) |
Nov 05, 2021 | 425.00 | 430.44 | 420.88 | 422.06 | 944,983 | -0.55(-0.13%) |
Nov 04, 2021 | 425.00 | 425.43 | 417.35 | 422.61 | 924,945 | -2.02(-0.48%) |
Nov 03, 2021 | 415.50 | 425.41 | 413.26 | 424.63 | 1,160,044 | +4.43(+1.05%) |
Nov 02, 2021 | 430.98 | 431.00 | 418.36 | 420.20 | 1,291,299 | -8.56(-2.00%) |