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%) |