Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 460.78 | 480.96 | 452.48 | 473.41 | 48,485 | +2.20(+0.47%) |
Jun 29, 2022 | 490.06 | 490.06 | 467.52 | 471.21 | 78,639 | -18.46(-3.77%) |
Jun 28, 2022 | 499.38 | 510.93 | 487.34 | 489.67 | 49,853 | -5.19(-1.05%) |
Jun 27, 2022 | 510.77 | 510.77 | 489.38 | 494.86 | 44,714 | -10.59(-2.10%) |
Jun 24, 2022 | 482.22 | 508.74 | 476.27 | 505.45 | 139,208 | +25.30(+5.27%) |
Jun 23, 2022 | 477.20 | 487.69 | 457.23 | 480.15 | 76,033 | +3.76(+0.79%) |
Jun 22, 2022 | 464.70 | 482.65 | 464.70 | 476.39 | 44,310 | +1.50(+0.32%) |
Jun 21, 2022 | 479.96 | 488.16 | 471.70 | 474.89 | 113,635 | +5.10(+1.09%) |
Jun 17, 2022 | 460.68 | 482.36 | 460.68 | 469.79 | 131,402 | +9.11(+1.98%) |
Jun 16, 2022 | 501.25 | 501.25 | 455.38 | 460.68 | 102,801 | -51.78(-10.10%) |
Jun 15, 2022 | 510.00 | 527.43 | 506.53 | 512.46 | 78,367 | +6.89(+1.36%) |
Jun 14, 2022 | 514.20 | 514.33 | 497.88 | 505.57 | 50,920 | -0.48(-0.09%) |
Jun 13, 2022 | 504.28 | 512.34 | 490.01 | 506.05 | 94,003 | -16.02(-3.07%) |
Jun 10, 2022 | 528.68 | 536.38 | 518.62 | 522.07 | 61,725 | -22.11(-4.06%) |
Jun 09, 2022 | 561.87 | 579.42 | 538.19 | 544.18 | 53,078 | -16.54(-2.95%) |
Jun 08, 2022 | 571.30 | 573.85 | 557.88 | 560.72 | 34,067 | -22.05(-3.78%) |
Jun 07, 2022 | 561.18 | 585.69 | 547.92 | 582.77 | 66,774 | +17.51(+3.10%) |
Jun 06, 2022 | 571.78 | 577.80 | 558.03 | 565.26 | 62,689 | -0.07(-0.01%) |
Jun 03, 2022 | 588.74 | 588.74 | 557.98 | 565.33 | 68,014 | -28.24(-4.76%) |
Jun 02, 2022 | 584.03 | 594.55 | 573.74 | 593.57 | 71,921 | +9.91(+1.70%) |
Jun 01, 2022 | 595.98 | 600.38 | 572.80 | 583.66 | 53,203 | -11.65(-1.96%) |
May 31, 2022 | 589.69 | 599.33 | 574.62 | 595.31 | 67,267 | +5.31(+0.90%) |
May 27, 2022 | 587.69 | 591.12 | 578.59 | 590.00 | 35,251 | +8.60(+1.48%) |
May 26, 2022 | 560.56 | 589.45 | 560.56 | 581.40 | 62,874 | +20.00(+3.56%) |
May 25, 2022 | 551.55 | 573.61 | 546.00 | 561.40 | 76,201 | +6.44(+1.16%) |
May 24, 2022 | 558.58 | 562.80 | 529.64 | 554.96 | 81,193 | -7.85(-1.39%) |
May 23, 2022 | 558.11 | 566.49 | 545.02 | 562.81 | 101,277 | +10.31(+1.87%) |
May 20, 2022 | 578.45 | 578.45 | 537.62 | 552.50 | 92,961 | -15.17(-2.67%) |
May 19, 2022 | 581.54 | 595.00 | 560.63 | 567.67 | 97,043 | -23.60(-3.99%) |
May 18, 2022 | 601.76 | 607.50 | 586.85 | 591.27 | 133,072 | -20.74(-3.39%) |
May 17, 2022 | 602.86 | 613.01 | 597.48 | 612.01 | 69,133 | +20.06(+3.39%) |
May 16, 2022 | 584.04 | 603.18 | 573.37 | 591.95 | 91,535 | +3.37(+0.57%) |
May 13, 2022 | 566.58 | 591.71 | 566.58 | 588.58 | 86,589 | +27.11(+4.83%) |
May 12, 2022 | 561.66 | 574.61 | 545.00 | 561.47 | 112,857 | -6.59(-1.16%) |
May 11, 2022 | 579.06 | 598.06 | 567.07 | 568.06 | 91,880 | -5.79(-1.01%) |
May 10, 2022 | 569.75 | 581.89 | 553.51 | 573.85 | 103,194 | +0.33(+0.06%) |
May 09, 2022 | 590.09 | 590.58 | 562.66 | 573.52 | 134,778 | -26.06(-4.35%) |
May 06, 2022 | 605.01 | 605.01 | 589.19 | 599.58 | 91,462 | -5.43(-0.90%) |
May 05, 2022 | 627.01 | 632.05 | 593.43 | 605.01 | 127,506 | -35.92(-5.60%) |
May 04, 2022 | 621.00 | 648.95 | 610.19 | 640.93 | 160,419 | +19.05(+3.06%) |
May 03, 2022 | 530.09 | 625.00 | 530.10 | 621.88 | 312,167 | +104.32(+20.16%) |
May 02, 2022 | 512.66 | 528.74 | 506.29 | 517.56 | 136,678 | +5.06(+0.99%) |
Apr 29, 2022 | 534.30 | 540.14 | 511.13 | 512.50 | 54,937 | -25.35(-4.71%) |
Apr 28, 2022 | 521.36 | 539.09 | 510.00 | 537.85 | 40,120 | +25.18(+4.91%) |
Apr 27, 2022 | 527.79 | 528.20 | 508.87 | 512.67 | 66,313 | -8.90(-1.71%) |
Apr 26, 2022 | 543.00 | 543.00 | 521.57 | 521.57 | 48,643 | -26.57(-4.85%) |
Apr 25, 2022 | 551.17 | 556.39 | 530.42 | 548.14 | 73,135 | -8.37(-1.50%) |
Apr 22, 2022 | 583.66 | 584.93 | 555.27 | 556.51 | 77,868 | -29.19(-4.98%) |
Apr 21, 2022 | 608.31 | 610.60 | 582.83 | 585.70 | 51,335 | -21.64(-3.56%) |
Apr 20, 2022 | 616.10 | 628.56 | 603.42 | 607.34 | 94,313 | -8.07(-1.31%) |
Apr 19, 2022 | 597.16 | 624.43 | 597.16 | 615.41 | 124,299 | +23.67(+4.00%) |
Apr 18, 2022 | 582.79 | 597.27 | 581.85 | 591.74 | 53,784 | +5.81(+0.99%) |
Apr 14, 2022 | 571.14 | 592.76 | 571.14 | 585.93 | 103,113 | +10.83(+1.88%) |
Apr 13, 2022 | 561.90 | 575.70 | 559.11 | 575.10 | 76,360 | +18.78(+3.38%) |
Apr 12, 2022 | 559.90 | 573.50 | 554.31 | 556.32 | 109,333 | -2.83(-0.51%) |
Apr 11, 2022 | 561.48 | 579.73 | 557.34 | 559.15 | 119,254 | -2.33(-0.41%) |
Apr 08, 2022 | 533.48 | 567.55 | 528.61 | 561.48 | 102,510 | +24.24(+4.51%) |
Apr 07, 2022 | 550.34 | 550.34 | 526.90 | 537.24 | 82,929 | -14.96(-2.71%) |
Apr 06, 2022 | 538.47 | 555.81 | 531.75 | 552.20 | 109,879 | +7.34(+1.35%) |
Apr 05, 2022 | 550.56 | 557.25 | 542.85 | 544.86 | 76,952 | -5.77(-1.05%) |
Apr 04, 2022 | 547.64 | 557.06 | 547.64 | 550.63 | 123,363 | +0.91(+0.17%) |