Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 441.69 | 441.69 | 441.69 | 441.69 | 0 | -16.95(-3.70%) |
Jun 29, 2022 | 467.80 | 470.94 | 456.12 | 458.64 | 0 | -3.22(-0.70%) |
Jun 28, 2022 | 473.53 | 474.54 | 461.15 | 461.86 | 0 | -11.17(-2.36%) |
Jun 27, 2022 | 469.71 | 474.74 | 465.79 | 473.03 | 0 | +5.23(+1.12%) |
Jun 24, 2022 | 463.03 | 469.47 | 457.00 | 467.80 | 0 | +3.47(+0.75%) |
Jun 23, 2022 | 484.41 | 487.93 | 461.57 | 464.33 | 0 | -18.45(-3.82%) |
Jun 22, 2022 | 487.01 | 493.00 | 479.62 | 482.78 | 0 | -3.31(-0.68%) |
Jun 21, 2022 | 487.59 | 493.12 | 485.26 | 486.09 | 0 | -5.32(-1.08%) |
Jun 20, 2022 | 491.11 | 494.96 | 489.90 | 491.41 | 0 | +1.76(+0.36%) |
Jun 17, 2022 | 497.50 | 499.84 | 485.00 | 489.65 | 0 | -8.90(-1.78%) |
Jun 16, 2022 | 483.88 | 502.52 | 478.52 | 498.55 | 0 | +15.08(+3.12%) |
Jun 15, 2022 | 491.50 | 494.88 | 474.14 | 483.46 | 0 | -0.25(-0.05%) |
Jun 14, 2022 | 496.81 | 498.98 | 480.15 | 483.71 | 0 | -13.18(-2.65%) |
Jun 13, 2022 | 501.99 | 506.84 | 492.42 | 496.89 | 0 | -16.82(-3.27%) |
Jun 10, 2022 | 489.30 | 517.34 | 485.50 | 513.71 | 0 | +21.53(+4.37%) |
Jun 09, 2022 | 500.76 | 502.27 | 488.85 | 492.19 | 0 | -9.83(-1.96%) |
Jun 08, 2022 | 499.75 | 505.94 | 495.25 | 502.02 | 0 | +0.80(+0.16%) |
Jun 07, 2022 | 495.03 | 502.43 | 493.86 | 501.22 | 0 | +5.18(+1.04%) |
Jun 06, 2022 | 503.23 | 504.77 | 492.74 | 496.04 | 0 | -6.68(-1.33%) |
Jun 03, 2022 | 504.10 | 507.86 | 500.34 | 502.72 | 0 | -7.15(-1.40%) |
Jun 02, 2022 | 505.27 | 513.76 | 504.60 | 509.87 | 0 | +11.46(+2.30%) |
Jun 01, 2022 | 501.43 | 506.60 | 493.90 | 498.41 | 0 | -0.77(-0.15%) |
May 31, 2022 | 507.16 | 513.72 | 495.82 | 499.17 | 0 | -11.92(-2.33%) |
May 30, 2022 | 509.70 | 512.21 | 507.07 | 511.09 | 0 | +4.40(+0.87%) |
May 27, 2022 | 513.46 | 514.76 | 502.60 | 506.69 | 0 | -3.68(-0.72%) |
May 26, 2022 | 515.32 | 521.75 | 506.45 | 510.37 | 0 | -11.49(-2.20%) |
May 25, 2022 | 519.63 | 525.24 | 517.04 | 521.85 | 0 | -1.84(-0.35%) |
May 24, 2022 | 512.44 | 525.95 | 508.67 | 523.69 | 0 | +11.51(+2.25%) |
May 20, 2022 | 512.19 | 512.19 | 512.19 | 512.19 | 0 | +0.76(+0.15%) |
May 19, 2022 | 496.13 | 514.86 | 494.79 | 511.43 | 0 | +21.58(+4.41%) |
May 18, 2022 | 501.07 | 503.37 | 488.47 | 489.85 | 0 | -12.48(-2.48%) |
May 17, 2022 | 510.07 | 510.70 | 499.45 | 502.33 | 0 | -1.89(-0.37%) |
May 16, 2022 | 504.42 | 507.60 | 501.70 | 504.21 | 0 | -0.13(-0.03%) |
May 13, 2022 | 501.42 | 512.74 | 497.57 | 504.34 | 0 | -1.68(-0.33%) |
May 12, 2022 | 515.68 | 522.38 | 498.79 | 506.02 | 0 | -19.37(-3.69%) |
May 11, 2022 | 528.25 | 537.45 | 521.64 | 525.39 | 0 | -0.02(-0.00%) |
May 10, 2022 | 533.44 | 538.12 | 519.67 | 525.41 | 0 | -3.47(-0.66%) |
May 09, 2022 | 536.82 | 543.68 | 527.71 | 528.88 | 0 | -18.15(-3.32%) |
May 06, 2022 | 545.32 | 551.55 | 542.39 | 547.03 | 0 | -1.34(-0.24%) |
May 05, 2022 | 564.82 | 564.98 | 542.68 | 548.37 | 0 | -10.54(-1.89%) |
May 04, 2022 | 550.00 | 559.58 | 541.60 | 558.91 | 0 | +12.39(+2.27%) |
May 03, 2022 | 543.64 | 552.55 | 541.67 | 546.52 | 0 | +5.77(+1.07%) |
May 02, 2022 | 536.22 | 545.59 | 527.53 | 540.75 | 0 | -4.17(-0.77%) |
Apr 29, 2022 | 545.46 | 554.84 | 539.73 | 544.93 | 0 | +4.61(+0.85%) |
Apr 28, 2022 | 537.27 | 543.91 | 532.75 | 540.32 | 0 | +4.10(+0.76%) |
Apr 27, 2022 | 540.57 | 544.08 | 534.59 | 536.22 | 0 | -3.13(-0.58%) |
Apr 26, 2022 | 548.19 | 551.91 | 536.02 | 539.36 | 0 | -4.31(-0.79%) |
Apr 25, 2022 | 545.55 | 550.07 | 532.84 | 543.67 | 0 | -22.76(-4.02%) |
Apr 22, 2022 | 564.40 | 575.58 | 559.23 | 566.43 | 0 | -6.10(-1.07%) |
Apr 21, 2022 | 584.59 | 586.09 | 564.49 | 572.53 | 0 | -20.04(-3.38%) |
Apr 20, 2022 | 590.76 | 594.45 | 584.25 | 592.57 | 0 | -1.16(-0.20%) |
Apr 19, 2022 | 596.36 | 603.06 | 587.47 | 593.73 | 0 | -8.95(-1.48%) |
Apr 18, 2022 | 607.37 | 616.53 | 601.68 | 602.68 | 0 | +3.68(+0.62%) |
Apr 14, 2022 | 599.00 | 599.00 | 599.00 | 599.00 | 0 | -2.99(-0.50%) |
Apr 13, 2022 | 604.90 | 611.07 | 597.66 | 601.99 | 0 | +2.62(+0.44%) |
Apr 12, 2022 | 604.06 | 607.58 | 594.77 | 599.38 | 0 | +1.30(+0.22%) |
Apr 11, 2022 | 604.90 | 607.92 | 592.68 | 598.08 | 0 | +2.55(+0.43%) |
Apr 08, 2022 | 586.32 | 598.49 | 585.86 | 595.52 | 0 | +11.83(+2.03%) |
Apr 07, 2022 | 576.83 | 588.00 | 575.20 | 583.69 | 0 | +9.12(+1.59%) |
Apr 06, 2022 | 568.90 | 579.13 | 567.27 | 574.57 | 0 | +8.10(+1.43%) |
Apr 05, 2022 | 574.76 | 584.84 | 564.13 | 566.47 | 0 | -8.79(-1.53%) |
Apr 04, 2022 | 578.74 | 580.95 | 568.53 | 575.26 | 0 | -1.56(-0.27%) |