Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 832.65 | 833.30 | 832.00 | 833.10 | 56,668 | +0.55(+0.07%) |
Jun 29, 2022 | 833.14 | 834.76 | 831.95 | 832.55 | 108,109 | +0.15(+0.02%) |
Jun 28, 2022 | 836.60 | 836.60 | 831.62 | 832.40 | 131,110 | -1.47(-0.18%) |
Jun 27, 2022 | 833.00 | 835.33 | 832.42 | 833.87 | 93,558 | +0.37(+0.04%) |
Jun 24, 2022 | 833.08 | 834.79 | 832.00 | 833.50 | 132,149 | +1.19(+0.14%) |
Jun 23, 2022 | 831.78 | 833.00 | 830.65 | 832.31 | 85,043 | +1.31(+0.16%) |
Jun 22, 2022 | 830.51 | 831.55 | 829.52 | 831.00 | 138,757 | +1.15(+0.14%) |
Jun 21, 2022 | 831.01 | 832.23 | 829.52 | 829.85 | 255,244 | -0.65(-0.08%) |
Jun 17, 2022 | 831.99 | 831.99 | 827.50 | 830.50 | 201,632 | +0.02(+0.00%) |
Jun 16, 2022 | 830.00 | 830.85 | 829.71 | 830.48 | 208,504 | -0.93(-0.11%) |
Jun 15, 2022 | 833.60 | 833.60 | 831.31 | 831.41 | 107,879 | -0.59(-0.07%) |
Jun 14, 2022 | 832.89 | 833.73 | 831.00 | 832.00 | 171,199 | +0.00(+0.00%) |
Jun 13, 2022 | 833.13 | 834.28 | 832.00 | 832.00 | 198,558 | -2.11(-0.25%) |
Jun 10, 2022 | 833.11 | 835.21 | 833.11 | 834.11 | 105,979 | -0.50(-0.06%) |
Jun 09, 2022 | 834.54 | 835.63 | 832.50 | 834.61 | 92,696 | +0.45(+0.05%) |
Jun 08, 2022 | 835.00 | 835.83 | 833.57 | 834.16 | 47,786 | -1.79(-0.21%) |
Jun 07, 2022 | 833.98 | 836.25 | 833.98 | 835.95 | 62,696 | +1.82(+0.22%) |
Jun 06, 2022 | 833.61 | 834.95 | 832.86 | 834.13 | 85,985 | -0.03(-0.00%) |
Jun 03, 2022 | 834.81 | 834.97 | 833.11 | 834.16 | 52,057 | -0.95(-0.11%) |
Jun 02, 2022 | 833.01 | 835.11 | 832.75 | 835.11 | 67,664 | +2.38(+0.29%) |
Jun 01, 2022 | 832.80 | 834.17 | 831.89 | 832.73 | 89,180 | -1.05(-0.13%) |
May 31, 2022 | 832.51 | 835.25 | 831.88 | 833.78 | 188,008 | -0.22(-0.03%) |
May 27, 2022 | 834.49 | 834.95 | 833.40 | 834.00 | 118,977 | +0.13(+0.02%) |
May 26, 2022 | 834.00 | 835.83 | 833.39 | 833.87 | 70,924 | +1.36(+0.16%) |
May 25, 2022 | 831.50 | 834.87 | 831.19 | 832.51 | 72,757 | +0.06(+0.01%) |
May 24, 2022 | 834.16 | 835.43 | 830.80 | 832.45 | 150,261 | -0.90(-0.11%) |
May 23, 2022 | 834.73 | 835.73 | 833.01 | 833.35 | 83,447 | -0.66(-0.08%) |
May 20, 2022 | 832.00 | 835.90 | 830.85 | 834.01 | 182,634 | +2.18(+0.26%) |
May 19, 2022 | 830.61 | 833.00 | 830.26 | 831.83 | 183,077 | +1.32(+0.16%) |
May 18, 2022 | 833.49 | 833.51 | 830.51 | 830.51 | 187,191 | -2.71(-0.33%) |
May 17, 2022 | 835.00 | 835.40 | 832.17 | 833.22 | 110,095 | +0.12(+0.01%) |
May 16, 2022 | 835.51 | 836.11 | 832.11 | 833.10 | 75,388 | -3.90(-0.47%) |
May 13, 2022 | 832.16 | 837.00 | 830.85 | 837.00 | 146,059 | +5.24(+0.63%) |
May 12, 2022 | 831.82 | 832.37 | 829.85 | 831.76 | 323,902 | +1.14(+0.14%) |
May 11, 2022 | 832.37 | 833.85 | 830.61 | 830.62 | 135,610 | -0.49(-0.06%) |
May 10, 2022 | 830.52 | 832.99 | 830.33 | 831.11 | 204,196 | +0.54(+0.07%) |
May 09, 2022 | 831.42 | 833.34 | 829.41 | 830.57 | 215,112 | -0.69(-0.08%) |
May 06, 2022 | 835.00 | 835.37 | 831.26 | 831.26 | 321,279 | -3.49(-0.42%) |
May 05, 2022 | 835.90 | 835.94 | 834.00 | 834.75 | 217,836 | -1.26(-0.15%) |
May 04, 2022 | 838.15 | 838.50 | 834.66 | 836.01 | 176,974 | -2.14(-0.26%) |
May 03, 2022 | 839.83 | 839.98 | 835.60 | 838.15 | 217,275 | +0.66(+0.08%) |
May 02, 2022 | 837.54 | 840.33 | 835.35 | 837.49 | 172,286 | +0.99(+0.12%) |
Apr 29, 2022 | 840.71 | 840.97 | 835.96 | 836.50 | 169,527 | -5.19(-0.62%) |
Apr 28, 2022 | 839.58 | 842.05 | 837.29 | 841.69 | 200,532 | +5.68(+0.68%) |
Apr 27, 2022 | 837.21 | 841.59 | 836.01 | 836.01 | 234,219 | -0.99(-0.12%) |
Apr 26, 2022 | 835.25 | 843.23 | 835.25 | 837.00 | 258,856 | +0.00(+0.00%) |
Apr 25, 2022 | 835.31 | 838.17 | 832.04 | 837.00 | 238,850 | +1.75(+0.21%) |
Apr 22, 2022 | 837.21 | 837.21 | 834.54 | 835.25 | 157,593 | -0.75(-0.09%) |
Apr 21, 2022 | 839.25 | 840.00 | 836.00 | 836.00 | 168,711 | -1.01(-0.12%) |
Apr 20, 2022 | 838.68 | 839.77 | 836.77 | 837.01 | 121,796 | -0.27(-0.03%) |
Apr 19, 2022 | 838.60 | 840.96 | 834.18 | 837.28 | 313,430 | -2.03(-0.24%) |
Apr 18, 2022 | 841.61 | 844.56 | 838.38 | 839.31 | 250,766 | -6.18(-0.73%) |
Apr 14, 2022 | 845.01 | 847.68 | 844.85 | 845.49 | 101,730 | -0.41(-0.05%) |
Apr 13, 2022 | 848.00 | 849.31 | 845.28 | 845.90 | 92,062 | -2.12(-0.25%) |
Apr 12, 2022 | 847.14 | 850.71 | 846.37 | 848.02 | 124,382 | +3.33(+0.39%) |
Apr 11, 2022 | 849.59 | 850.00 | 844.69 | 844.69 | 109,283 | -3.31(-0.39%) |
Apr 08, 2022 | 852.95 | 853.50 | 847.61 | 848.00 | 179,307 | -4.92(-0.58%) |
Apr 07, 2022 | 849.50 | 853.44 | 848.00 | 852.92 | 92,936 | +1.68(+0.20%) |
Apr 06, 2022 | 851.39 | 853.92 | 849.36 | 851.24 | 193,382 | -1.76(-0.21%) |
Apr 05, 2022 | 850.33 | 857.00 | 849.88 | 853.00 | 176,214 | +0.85(+0.10%) |
Apr 04, 2022 | 852.62 | 855.70 | 848.42 | 852.15 | 215,512 | -2.67(-0.31%) |