Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 647.88 | 658.54 | 639.84 | 649.90 | 79,657 | -14.04(-2.11%) |
Jun 29, 2022 | 670.61 | 670.87 | 657.60 | 663.94 | 72,971 | -6.14(-0.92%) |
Jun 28, 2022 | 681.75 | 692.99 | 669.95 | 670.08 | 76,159 | -4.32(-0.64%) |
Jun 27, 2022 | 670.77 | 676.59 | 663.04 | 674.41 | 77,006 | +9.53(+1.43%) |
Jun 24, 2022 | 646.67 | 670.11 | 646.67 | 664.87 | 149,996 | +18.90(+2.93%) |
Jun 23, 2022 | 642.78 | 648.73 | 633.79 | 645.98 | 104,177 | +6.62(+1.04%) |
Jun 22, 2022 | 618.31 | 643.37 | 618.31 | 639.36 | 79,412 | +10.96(+1.74%) |
Jun 21, 2022 | 625.80 | 630.24 | 620.33 | 628.40 | 74,578 | +14.04(+2.28%) |
Jun 17, 2022 | 599.61 | 618.83 | 595.69 | 614.37 | 139,340 | +19.13(+3.21%) |
Jun 16, 2022 | 611.17 | 616.12 | 594.46 | 595.24 | 60,783 | -31.19(-4.98%) |
Jun 15, 2022 | 623.28 | 637.02 | 617.64 | 626.43 | 57,727 | +7.38(+1.19%) |
Jun 14, 2022 | 630.50 | 633.66 | 615.24 | 619.06 | 61,815 | -9.43(-1.50%) |
Jun 13, 2022 | 622.76 | 637.83 | 619.88 | 628.49 | 90,083 | -8.65(-1.36%) |
Jun 10, 2022 | 647.74 | 649.51 | 631.18 | 637.14 | 91,837 | -24.56(-3.71%) |
Jun 09, 2022 | 672.68 | 675.18 | 660.43 | 661.70 | 53,753 | -16.25(-2.40%) |
Jun 08, 2022 | 675.47 | 684.32 | 674.42 | 677.96 | 41,800 | -5.74(-0.84%) |
Jun 07, 2022 | 679.95 | 686.70 | 672.10 | 683.69 | 83,016 | +0.34(+0.05%) |
Jun 06, 2022 | 689.88 | 700.83 | 682.52 | 683.35 | 49,851 | +2.81(+0.41%) |
Jun 03, 2022 | 687.34 | 690.81 | 679.26 | 680.54 | 58,686 | -11.34(-1.64%) |
Jun 02, 2022 | 687.51 | 695.30 | 685.41 | 691.88 | 87,513 | +2.18(+0.32%) |
Jun 01, 2022 | 697.36 | 697.93 | 680.39 | 689.71 | 86,998 | -6.54(-0.94%) |
May 31, 2022 | 687.84 | 703.45 | 680.60 | 696.25 | 108,281 | +6.53(+0.95%) |
May 27, 2022 | 679.21 | 690.66 | 679.21 | 689.72 | 67,499 | +12.01(+1.77%) |
May 26, 2022 | 660.44 | 679.59 | 660.44 | 677.71 | 65,120 | +21.01(+3.20%) |
May 25, 2022 | 644.34 | 659.28 | 643.04 | 656.70 | 64,206 | +12.27(+1.90%) |
May 24, 2022 | 645.68 | 648.81 | 625.89 | 644.43 | 52,190 | -7.74(-1.19%) |
May 23, 2022 | 641.91 | 655.03 | 638.85 | 652.17 | 90,617 | +20.67(+3.27%) |
May 20, 2022 | 653.15 | 653.15 | 618.56 | 631.50 | 130,230 | -14.48(-2.24%) |
May 19, 2022 | 645.96 | 663.91 | 644.84 | 645.98 | 110,350 | -8.16(-1.25%) |
May 18, 2022 | 660.38 | 663.02 | 650.79 | 654.13 | 112,637 | -15.80(-2.36%) |
May 17, 2022 | 654.22 | 669.94 | 653.46 | 669.94 | 78,665 | +29.68(+4.64%) |
May 16, 2022 | 641.73 | 645.11 | 630.52 | 640.26 | 90,727 | -1.47(-0.23%) |
May 13, 2022 | 626.57 | 643.72 | 622.95 | 641.73 | 75,382 | +18.77(+3.01%) |
May 12, 2022 | 622.45 | 634.52 | 613.55 | 622.95 | 108,589 | -5.52(-0.88%) |
May 11, 2022 | 640.11 | 651.81 | 626.39 | 628.48 | 161,899 | -10.32(-1.62%) |
May 10, 2022 | 639.86 | 642.54 | 617.71 | 638.80 | 126,384 | +2.89(+0.45%) |
May 09, 2022 | 637.95 | 646.69 | 632.62 | 635.91 | 95,771 | -11.38(-1.76%) |
May 06, 2022 | 653.42 | 656.36 | 637.89 | 647.29 | 98,334 | -10.56(-1.61%) |
May 05, 2022 | 668.67 | 674.50 | 649.88 | 657.85 | 84,751 | -22.86(-3.36%) |
May 04, 2022 | 655.80 | 680.71 | 647.39 | 680.71 | 123,864 | +27.97(+4.29%) |
May 03, 2022 | 647.91 | 657.68 | 639.92 | 652.73 | 125,792 | +7.57(+1.17%) |
May 02, 2022 | 641.05 | 647.12 | 628.84 | 645.16 | 111,290 | +10.01(+1.58%) |
Apr 29, 2022 | 652.50 | 668.75 | 632.44 | 635.15 | 154,248 | -25.11(-3.80%) |
Apr 28, 2022 | 649.73 | 666.94 | 639.74 | 660.26 | 183,471 | +44.25(+7.18%) |
Apr 27, 2022 | 610.06 | 621.95 | 606.63 | 616.02 | 124,386 | +4.04(+0.66%) |
Apr 26, 2022 | 625.72 | 629.59 | 611.97 | 611.98 | 85,941 | -23.29(-3.67%) |
Apr 25, 2022 | 618.40 | 635.29 | 607.42 | 635.27 | 76,764 | +10.22(+1.64%) |
Apr 22, 2022 | 634.45 | 634.57 | 622.77 | 625.05 | 92,846 | -12.00(-1.88%) |
Apr 21, 2022 | 653.65 | 657.49 | 629.06 | 637.05 | 73,713 | -14.51(-2.23%) |
Apr 20, 2022 | 653.35 | 659.81 | 649.76 | 651.56 | 61,884 | -0.60(-0.09%) |
Apr 19, 2022 | 636.25 | 655.54 | 636.25 | 652.16 | 92,405 | +21.37(+3.39%) |
Apr 18, 2022 | 628.75 | 632.75 | 620.03 | 630.79 | 87,749 | -2.85(-0.45%) |
Apr 14, 2022 | 635.49 | 641.45 | 624.90 | 633.64 | 104,503 | -5.30(-0.83%) |
Apr 13, 2022 | 628.10 | 640.47 | 623.23 | 638.95 | 55,748 | +10.70(+1.70%) |
Apr 12, 2022 | 641.92 | 646.79 | 626.33 | 628.25 | 81,195 | -11.01(-1.72%) |
Apr 11, 2022 | 627.56 | 647.13 | 621.83 | 639.25 | 157,723 | +9.25(+1.47%) |
Apr 08, 2022 | 625.81 | 635.63 | 613.30 | 630.00 | 111,235 | +8.15(+1.31%) |
Apr 07, 2022 | 629.92 | 629.92 | 612.34 | 621.86 | 147,173 | -8.63(-1.37%) |
Apr 06, 2022 | 635.12 | 638.72 | 625.50 | 630.49 | 119,995 | -10.23(-1.60%) |
Apr 05, 2022 | 650.52 | 652.36 | 639.22 | 640.72 | 139,576 | -13.40(-2.05%) |
Apr 04, 2022 | 657.46 | 661.52 | 643.19 | 654.12 | 109,433 | +0.25(+0.04%) |