Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2022 | 482.58 | 0 | +12.71(+2.71%) | |||
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 | -10.82(-2.18%) |
Jun 08, 2022 | 496.71 | 498.72 | 493.73 | 497.02 | 583,666 | -2.11(-0.42%) |
Jun 07, 2022 | 496.02 | 499.93 | 490.50 | 499.12 | 999,516 | +2.98(+0.60%) |
Jun 06, 2022 | 495.07 | 499.81 | 493.92 | 496.14 | 635,668 | +4.15(+0.84%) |
Jun 03, 2022 | 491.55 | 493.58 | 488.33 | 491.99 | 745,967 | -3.66(-0.74%) |
Jun 02, 2022 | 499.67 | 499.67 | 487.08 | 495.65 | 1,189,599 | -2.25(-0.45%) |
Jun 01, 2022 | 509.49 | 511.13 | 497.53 | 497.91 | 815,736 | -10.39(-2.04%) |
May 31, 2022 | 514.08 | 519.27 | 505.50 | 508.30 | 3,945,065 | -10.91(-2.10%) |
May 27, 2022 | 511.25 | 520.18 | 508.72 | 519.21 | 1,193,357 | +8.10(+1.58%) |
May 26, 2022 | 505.77 | 513.68 | 504.31 | 511.11 | 990,484 | +7.63(+1.52%) |
May 25, 2022 | 503.12 | 509.68 | 499.01 | 503.48 | 1,030,015 | -0.51(-0.10%) |
May 24, 2022 | 495.65 | 505.03 | 490.74 | 503.99 | 1,401,009 | +10.41(+2.11%) |
May 23, 2022 | 489.31 | 499.32 | 489.05 | 493.58 | 1,197,341 | +2.00(+0.41%) |
May 20, 2022 | 482.26 | 492.27 | 478.88 | 491.58 | 1,367,946 | +12.90(+2.69%) |
May 19, 2022 | 467.68 | 482.57 | 465.58 | 478.69 | 1,288,200 | +3.52(+0.74%) |
May 18, 2022 | 492.16 | 495.13 | 472.43 | 475.17 | 983,551 | -20.75(-4.18%) |
May 17, 2022 | 496.51 | 497.95 | 489.75 | 495.91 | 918,834 | +3.59(+0.73%) |
May 16, 2022 | 486.81 | 496.80 | 485.46 | 492.32 | 854,067 | +7.12(+1.47%) |
May 13, 2022 | 485.96 | 487.26 | 478.91 | 485.20 | 1,067,910 | +1.93(+0.40%) |
May 12, 2022 | 484.57 | 485.39 | 473.60 | 483.27 | 1,283,777 | -2.83(-0.58%) |
May 11, 2022 | 488.06 | 504.03 | 484.60 | 486.11 | 1,169,852 | -1.95(-0.40%) |
May 10, 2022 | 493.19 | 496.02 | 483.44 | 488.06 | 1,299,775 | -1.56(-0.32%) |
May 09, 2022 | 499.04 | 500.37 | 486.39 | 489.62 | 1,118,100 | -13.72(-2.73%) |
May 06, 2022 | 499.59 | 506.76 | 496.96 | 503.34 | 949,067 | -2.21(-0.44%) |
May 05, 2022 | 509.75 | 515.85 | 497.80 | 505.56 | 987,692 | -3.42(-0.67%) |
May 04, 2022 | 498.21 | 511.81 | 491.25 | 508.98 | 1,230,329 | +11.78(+2.37%) |
May 03, 2022 | 498.33 | 502.39 | 495.63 | 497.20 | 843,913 | +1.37(+0.28%) |
May 02, 2022 | 504.20 | 508.67 | 487.08 | 495.83 | 1,098,022 | -4.81(-0.96%) |
Apr 29, 2022 | 508.91 | 511.94 | 499.71 | 500.64 | 944,875 | -14.77(-2.87%) |
Apr 28, 2022 | 508.72 | 517.86 | 503.84 | 515.41 | 1,184,227 | +8.34(+1.64%) |
Apr 27, 2022 | 502.28 | 513.37 | 496.88 | 507.07 | 1,143,405 | +6.05(+1.21%) |
Apr 26, 2022 | 502.85 | 510.06 | 500.75 | 501.02 | 1,122,090 | -4.55(-0.90%) |
Apr 25, 2022 | 498.72 | 507.30 | 491.24 | 505.57 | 1,214,626 | +4.23(+0.84%) |
Apr 22, 2022 | 517.57 | 517.80 | 500.71 | 501.34 | 959,111 | -20.19(-3.87%) |
Apr 21, 2022 | 532.31 | 532.31 | 519.33 | 521.53 | 934,461 | -6.95(-1.32%) |
Apr 20, 2022 | 521.06 | 530.80 | 514.83 | 528.48 | 1,595,032 | +12.77(+2.48%) |
Apr 19, 2022 | 514.74 | 519.10 | 512.18 | 515.71 | 1,160,369 | +4.08(+0.80%) |
Apr 18, 2022 | 512.46 | 518.01 | 509.54 | 511.63 | 742,765 | -3.76(-0.73%) |
Apr 14, 2022 | 513.02 | 521.42 | 513.02 | 515.39 | 1,575,836 | +4.50(+0.88%) |
Apr 13, 2022 | 507.45 | 511.79 | 505.32 | 510.89 | 1,064,956 | +2.59(+0.51%) |
Apr 12, 2022 | 508.69 | 513.21 | 505.10 | 508.30 | 899,982 | -1.03(-0.20%) |
Apr 11, 2022 | 519.79 | 522.18 | 507.40 | 509.33 | 917,778 | -10.00(-1.93%) |
Apr 08, 2022 | 516.70 | 525.27 | 516.44 | 519.33 | 1,372,070 | +6.00(+1.17%) |
Apr 07, 2022 | 504.51 | 515.48 | 503.14 | 513.34 | 1,361,271 | +7.77(+1.54%) |
Apr 06, 2022 | 496.43 | 506.56 | 493.81 | 505.57 | 1,528,053 | +12.06(+2.44%) |
Apr 05, 2022 | 485.47 | 500.49 | 484.76 | 493.51 | 1,035,394 | +5.43(+1.11%) |
Apr 04, 2022 | 497.46 | 499.67 | 485.81 | 488.08 | 1,068,486 | -9.96(-2.00%) |
Apr 01, 2022 | 492.51 | 498.81 | 488.22 | 498.05 | 1,229,275 | +8.09(+1.65%) |
Mar 31, 2022 | 498.72 | 504.64 | 489.92 | 489.96 | 1,449,368 | -11.23(-2.24%) |
Mar 30, 2022 | 491.12 | 501.36 | 491.00 | 501.19 | 1,446,233 | +11.42(+2.33%) |
Mar 29, 2022 | 488.44 | 490.96 | 483.93 | 489.77 | 1,274,766 | +6.22(+1.29%) |
Mar 28, 2022 | 482.32 | 483.93 | 475.80 | 483.55 | 906,372 | +4.02(+0.84%) |
Mar 25, 2022 | 472.58 | 479.73 | 472.44 | 479.52 | 859,538 | +7.01(+1.48%) |
Mar 24, 2022 | 463.07 | 474.40 | 462.14 | 472.51 | 884,579 | +11.53(+2.50%) |
Mar 23, 2022 | 465.84 | 469.16 | 460.74 | 460.98 | 1,095,093 | -9.35(-1.99%) |
Mar 22, 2022 | 476.64 | 478.89 | 468.59 | 470.33 | 1,672,497 | -4.45(-0.94%) |
Mar 21, 2022 | 476.79 | 484.55 | 471.25 | 474.78 | 1,663,408 | -2.01(-0.42%) |
Mar 18, 2022 | 474.63 | 480.92 | 471.62 | 476.79 | 2,830,772 | -0.11(-0.02%) |
Mar 17, 2022 | 466.75 | 477.24 | 465.78 | 476.90 | 1,249,651 | +7.29(+1.55%) |
Mar 16, 2022 | 468.91 | 475.01 | 460.86 | 469.61 | 1,341,175 | +3.12(+0.67%) |
Mar 15, 2022 | 460.90 | 468.06 | 459.08 | 466.49 | 1,307,387 | +9.34(+2.04%) |
Mar 14, 2022 | 469.17 | 472.17 | 452.90 | 457.15 | 1,431,487 | -6.91(-1.49%) |
Mar 11, 2022 | 472.54 | 476.77 | 462.82 | 464.06 | 1,077,317 | -7.92(-1.68%) |
Mar 10, 2022 | 457.46 | 473.28 | 456.43 | 471.98 | 1,246,202 | +7.81(+1.68%) |
Mar 09, 2022 | 459.81 | 468.32 | 454.77 | 464.18 | 1,171,292 | +10.55(+2.33%) |
Mar 08, 2022 | 450.21 | 464.59 | 449.38 | 453.62 | 1,784,339 | +1.53(+0.34%) |
Mar 07, 2022 | 468.24 | 471.28 | 450.78 | 452.09 | 1,537,569 | -22.19(-4.68%) |
Mar 04, 2022 | 458.47 | 474.91 | 454.55 | 474.28 | 1,241,327 | +7.78(+1.67%) |
Mar 03, 2022 | 461.61 | 469.28 | 459.53 | 466.50 | 1,217,840 | +5.50(+1.19%) |
Mar 02, 2022 | 452.14 | 466.73 | 452.14 | 461.00 | 1,558,532 | +11.93(+2.66%) |
Mar 01, 2022 | 446.74 | 449.82 | 437.28 | 449.08 | 1,426,339 | -0.35(-0.08%) |
Feb 28, 2022 | 441.70 | 450.12 | 440.76 | 449.42 | 1,227,885 | -1.83(-0.41%) |
Feb 25, 2022 | 441.58 | 452.72 | 446.88 | 451.25 | 1,096,632 | +11.82(+2.69%) |
Feb 24, 2022 | 433.15 | 441.24 | 429.71 | 439.44 | 1,082,214 | -0.72(-0.16%) |
Feb 23, 2022 | 444.18 | 447.68 | 439.53 | 440.15 | 832,673 | -1.47(-0.33%) |
Feb 22, 2022 | 442.73 | 446.08 | 436.64 | 441.63 | 816,383 | -2.22(-0.50%) |
Feb 18, 2022 | 443.85 | 0 | -5.07(-1.13%) | |||
Feb 17, 2022 | 452.94 | 455.25 | 445.60 | 448.92 | 653,315 | -7.20(-1.58%) |
Feb 16, 2022 | 445.69 | 457.41 | 445.69 | 456.12 | 1,068,392 | +8.64(+1.93%) |
Feb 15, 2022 | 445.97 | 449.95 | 443.80 | 447.48 | 882,900 | +5.89(+1.33%) |
Feb 14, 2022 | 446.05 | 447.62 | 436.67 | 441.59 | 1,190,281 | -3.92(-0.88%) |
Feb 11, 2022 | 453.39 | 459.70 | 444.25 | 445.51 | 881,750 | -9.64(-2.12%) |
Feb 10, 2022 | 460.38 | 465.67 | 452.67 | 455.14 | 885,259 | -10.35(-2.22%) |
Feb 09, 2022 | 469.46 | 469.48 | 462.85 | 465.50 | 954,756 | +2.24(+0.48%) |
Feb 08, 2022 | 446.17 | 465.64 | 445.32 | 463.26 | 1,321,496 | +16.24(+3.63%) |
Feb 07, 2022 | 447.60 | 451.91 | 442.29 | 447.02 | 1,083,196 | +3.15(+0.71%) |
Feb 04, 2022 | 443.33 | 449.89 | 443.33 | 443.86 | 1,032,672 | -5.50(-1.22%) |
Feb 03, 2022 | 452.43 | 449.37 | 1,730,219 | +7.59(+1.72%) | ||
Feb 02, 2022 | 436.54 | 445.39 | 435.16 | 441.78 | 1,780,585 | +5.23(+1.20%) |
Feb 01, 2022 | 441.96 | 441.96 | 429.64 | 436.54 | 1,143,554 | -2.08(-0.47%) |
Jan 31, 2022 | 436.62 | 438.62 | 1,133,157 | -1.09(-0.25%) | ||
Jan 28, 2022 | 432.31 | 439.94 | 429.18 | 439.72 | 915,996 | +6.23(+1.44%) |
Jan 27, 2022 | 430.40 | 442.79 | 426.77 | 433.49 | 1,646,392 | +7.35(+1.72%) |
Jan 26, 2022 | 428.87 | 437.29 | 418.63 | 426.14 | 2,273,086 | -10.68(-2.45%) |
Jan 25, 2022 | 440.76 | 442.33 | 432.00 | 436.82 | 2,120,566 | -10.26(-2.30%) |
Jan 24, 2022 | 436.91 | 450.09 | 428.79 | 447.09 | 1,807,777 | +7.90(+1.80%) |
Jan 21, 2022 | 449.55 | 453.49 | 437.91 | 439.19 | 1,109,870 | -11.10(-2.47%) |
Jan 20, 2022 | 445.91 | 459.06 | 444.83 | 450.29 | 1,310,041 | +4.41(+0.99%) |
Jan 19, 2022 | 447.30 | 456.75 | 444.14 | 445.88 | 1,174,808 | +0.20(+0.04%) |
Jan 18, 2022 | 445.48 | 448.03 | 441.64 | 445.69 | 1,058,924 | -4.03(-0.90%) |
Jan 14, 2022 | 449.71 | 0 | +5.28(+1.19%) | |||
Jan 13, 2022 | 447.51 | 449.45 | 442.16 | 444.43 | 604,794 | -4.97(-1.11%) |
Jan 12, 2022 | 450.35 | 452.55 | 446.08 | 449.40 | 736,118 | -1.89(-0.42%) |
Jan 11, 2022 | 437.42 | 452.53 | 435.64 | 451.29 | 1,085,859 | +15.81(+3.63%) |
Jan 10, 2022 | 431.88 | 437.20 | 428.48 | 435.48 | 1,110,205 | +2.83(+0.65%) |
Jan 07, 2022 | 433.49 | 436.07 | 423.99 | 432.65 | 1,362,669 | -4.44(-1.01%) |
Jan 06, 2022 | 443.44 | 450.50 | 430.64 | 437.09 | 1,772,518 | -18.67(-4.10%) |
Jan 05, 2022 | 458.47 | 462.63 | 455.59 | 455.76 | 839,914 | +0.05(+0.01%) |
Jan 04, 2022 | 463.27 | 464.49 | 455.11 | 455.71 | 962,452 | -6.65(-1.44%) |
Jan 03, 2022 | 459.32 | 462.53 | 453.68 | 462.37 | 932,153 | +1.31(+0.28%) |
Dec 31, 2021 | 464.24 | 465.84 | 461.03 | 461.05 | 449,454 | -3.59(-0.77%) |
Dec 30, 2021 | 466.13 | 467.50 | 463.74 | 464.64 | 650,193 | -0.52(-0.11%) |
Dec 29, 2021 | 459.85 | 466.73 | 459.85 | 465.16 | 593,264 | +3.44(+0.75%) |
Dec 28, 2021 | 457.53 | 463.04 | 457.52 | 461.72 | 756,828 | +4.67(+1.02%) |
Dec 27, 2021 | 455.66 | 457.21 | 453.39 | 457.05 | 315,645 | +3.79(+0.84%) |
Dec 23, 2021 | 453.71 | 456.35 | 452.60 | 453.26 | 650,160 | +1.79(+0.40%) |
Dec 22, 2021 | 442.64 | 453.71 | 442.63 | 451.47 | 668,551 | +7.38(+1.66%) |
Dec 21, 2021 | 440.29 | 445.60 | 438.29 | 444.09 | 801,781 | +6.99(+1.60%) |
Dec 20, 2021 | 445.42 | 446.57 | 429.56 | 437.10 | 1,052,871 | -5.61(-1.27%) |
Dec 17, 2021 | 443.92 | 448.58 | 439.06 | 442.71 | 1,850,796 | -2.76(-0.62%) |
Dec 16, 2021 | 441.49 | 449.29 | 439.48 | 445.48 | 1,164,303 | +4.30(+0.97%) |
Dec 15, 2021 | 433.37 | 441.55 | 431.62 | 441.18 | 1,080,910 | +9.57(+2.22%) |
Dec 14, 2021 | 430.02 | 436.58 | 426.06 | 431.61 | 943,731 | +3.88(+0.91%) |
Dec 13, 2021 | 428.02 | 429.96 | 423.28 | 427.73 | 846,978 | -0.95(-0.22%) |
Dec 10, 2021 | 418.93 | 429.22 | 417.58 | 428.69 | 1,227,738 | +11.28(+2.70%) |
Dec 09, 2021 | 412.77 | 418.08 | 411.65 | 417.41 | 654,673 | +3.67(+0.89%) |
Dec 08, 2021 | 409.34 | 414.76 | 407.87 | 413.74 | 929,435 | +4.71(+1.15%) |
Dec 07, 2021 | 404.31 | 412.72 | 403.22 | 409.03 | 1,515,304 | +7.58(+1.89%) |
Dec 06, 2021 | 398.80 | 405.31 | 396.93 | 401.45 | 1,391,157 | +8.57(+2.18%) |
Dec 03, 2021 | 397.35 | 401.73 | 390.29 | 392.88 | 1,503,890 | -4.71(-1.19%) |
Dec 02, 2021 | 401.23 | 404.61 | 393.26 | 397.59 | 2,043,052 | -3.76(-0.94%) |
Dec 01, 2021 | 408.34 | 412.53 | 400.83 | 401.35 | 1,425,728 | -1.57(-0.39%) |
Nov 30, 2021 | 410.08 | 411.62 | 402.02 | 402.92 | 2,256,950 | -9.91(-2.40%) |
Nov 29, 2021 | 414.95 | 415.83 | 409.66 | 412.83 | 772,233 | +0.69(+0.17%) |
Nov 26, 2021 | 418.55 | 419.89 | 408.00 | 412.13 | 632,763 | -9.19(-2.18%) |
Nov 24, 2021 | 419.49 | 422.02 | 417.25 | 421.33 | 738,546 | +1.12(+0.27%) |
Nov 23, 2021 | 415.27 | 421.09 | 412.88 | 420.21 | 1,035,365 | +4.23(+1.02%) |
Nov 22, 2021 | 416.06 | 422.52 | 413.34 | 415.98 | 1,222,019 | +4.16(+1.01%) |
Nov 19, 2021 | 422.00 | 422.00 | 410.66 | 411.83 | 1,072,796 | -10.58(-2.51%) |
Nov 18, 2021 | 427.42 | 423.32 | 421.93 | 422.41 | 1,605,982 | -3.77(-0.88%) |
Nov 17, 2021 | 427.80 | 430.44 | 423.04 | 426.18 | 1,657,683 | -0.77(-0.18%) |
Nov 16, 2021 | 430.85 | 433.44 | 426.74 | 426.95 | 984,032 | -3.90(-0.90%) |
Nov 15, 2021 | 432.88 | 434.60 | 429.48 | 430.85 | 1,125,143 | -2.60(-0.60%) |
Nov 12, 2021 | 429.66 | 434.32 | 428.00 | 433.45 | 985,380 | +6.29(+1.47%) |
Nov 11, 2021 | 421.85 | 427.54 | 419.31 | 427.16 | 833,320 | +5.68(+1.35%) |
Nov 10, 2021 | 429.27 | 420.02 | 421.48 | 880,006 | -5.14(-1.20%) | |
Nov 09, 2021 | 421.94 | 426.93 | 420.05 | 426.62 | 866,462 | +3.50(+0.83%) |
Nov 08, 2021 | 419.64 | 424.39 | 417.72 | 423.12 | 641,322 | +4.49(+1.07%) |
Nov 05, 2021 | 421.54 | 426.93 | 417.45 | 418.62 | 952,743 | -0.55(-0.13%) |
Nov 04, 2021 | 421.54 | 421.96 | 413.95 | 419.17 | 932,541 | -2.00(-0.48%) |
Nov 03, 2021 | 412.12 | 421.94 | 409.89 | 421.17 | 1,169,570 | +4.39(+1.05%) |
Nov 02, 2021 | 427.47 | 427.49 | 414.95 | 416.78 | 1,301,903 | -8.49(-2.00%) |
Nov 01, 2021 | 432.76 | 432.63 | 419.50 | 425.27 | 1,010,598 | -6.32(-1.46%) |
Oct 29, 2021 | 428.96 | 432.20 | 427.05 | 431.59 | 851,646 | +1.76(+0.41%) |
Oct 28, 2021 | 429.01 | 432.95 | 428.06 | 429.83 | 997,320 | -0.32(-0.07%) |
Oct 27, 2021 | 433.27 | 436.32 | 429.75 | 430.15 | 970,145 | -2.54(-0.59%) |
Oct 26, 2021 | 432.64 | 435.12 | 432.69 | 1,117,238 | +1.67(+0.39%) | |
Oct 25, 2021 | 429.83 | 432.77 | 427.64 | 431.02 | 901,278 | +1.21(+0.28%) |
Oct 22, 2021 | 427.55 | 432.41 | 424.28 | 429.81 | 917,728 | +2.91(+0.68%) |
Oct 21, 2021 | 416.58 | 427.19 | 416.58 | 426.90 | 1,619,847 | +6.31(+1.50%) |
Oct 20, 2021 | 396.74 | 421.98 | 396.74 | 420.60 | 2,456,531 | +30.05(+7.70%) |
Oct 19, 2021 | 387.73 | 394.05 | 387.64 | 390.54 | 1,330,397 | +5.50(+1.43%) |
Oct 18, 2021 | 388.45 | 389.65 | 384.14 | 385.05 | 935,749 | -4.80(-1.23%) |
Oct 15, 2021 | 389.31 | 391.19 | 386.13 | 389.85 | 1,154,910 | +2.32(+0.60%) |
Oct 14, 2021 | 384.55 | 395.91 | 383.70 | 387.53 | 1,768,298 | +15.13(+4.06%) |
Oct 13, 2021 | 374.54 | 374.54 | 366.99 | 372.39 | 1,112,538 | -2.02(-0.54%) |
Oct 12, 2021 | 377.81 | 379.23 | 373.54 | 374.42 | 981,145 | -3.39(-0.90%) |
Oct 11, 2021 | 383.91 | 385.31 | 377.20 | 377.81 | 844,056 | -5.22(-1.36%) |
Oct 08, 2021 | 379.33 | 383.15 | 376.85 | 383.02 | 780,085 | +5.46(+1.45%) |
Oct 07, 2021 | 371.66 | 380.48 | 371.66 | 377.56 | 904,230 | +10.49(+2.86%) |
Oct 06, 2021 | 367.47 | 367.98 | 360.72 | 367.06 | 1,408,804 | -3.44(-0.93%) |
Oct 05, 2021 | 368.25 | 374.65 | 368.25 | 370.51 | 1,009,434 | +3.32(+0.90%) |
Oct 04, 2021 | 371.94 | 377.23 | 365.78 | 367.19 | 950,744 | -5.68(-1.52%) |