Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 647.95 | 658.61 | 639.91 | 649.97 | 79,649 | -14.04(-2.11%) |
Jun 29, 2022 | 670.68 | 670.93 | 657.66 | 664.00 | 72,964 | -6.14(-0.92%) |
Jun 28, 2022 | 681.82 | 693.05 | 670.02 | 670.15 | 76,152 | -4.33(-0.64%) |
Jun 27, 2022 | 670.84 | 676.66 | 663.11 | 674.47 | 76,999 | +9.53(+1.43%) |
Jun 24, 2022 | 646.74 | 670.17 | 646.74 | 664.94 | 149,981 | +18.90(+2.93%) |
Jun 23, 2022 | 642.84 | 648.79 | 633.85 | 646.04 | 104,167 | +6.62(+1.04%) |
Jun 22, 2022 | 618.37 | 643.44 | 618.37 | 639.42 | 79,405 | +10.95(+1.74%) |
Jun 21, 2022 | 625.86 | 630.30 | 620.39 | 628.46 | 74,570 | +14.04(+2.28%) |
Jun 17, 2022 | 599.67 | 618.89 | 595.75 | 614.43 | 139,326 | +19.13(+3.21%) |
Jun 16, 2022 | 611.24 | 616.19 | 594.52 | 595.30 | 60,777 | -31.20(-4.98%) |
Jun 15, 2022 | 623.34 | 637.09 | 617.70 | 626.50 | 57,721 | +7.38(+1.19%) |
Jun 14, 2022 | 630.56 | 633.72 | 615.30 | 619.12 | 61,809 | -9.43(-1.50%) |
Jun 13, 2022 | 622.83 | 637.89 | 619.94 | 628.55 | 90,074 | -8.65(-1.36%) |
Jun 10, 2022 | 647.80 | 649.58 | 631.25 | 637.20 | 91,828 | -24.57(-3.71%) |
Jun 09, 2022 | 672.74 | 675.25 | 660.50 | 661.77 | 53,748 | -16.25(-2.40%) |
Jun 08, 2022 | 675.54 | 684.38 | 674.48 | 678.02 | 41,796 | -5.74(-0.84%) |
Jun 07, 2022 | 680.02 | 686.77 | 672.17 | 683.76 | 83,008 | +0.34(+0.05%) |
Jun 06, 2022 | 689.94 | 700.90 | 682.59 | 683.42 | 49,846 | +2.81(+0.41%) |
Jun 03, 2022 | 687.41 | 690.88 | 679.33 | 680.61 | 58,680 | -11.34(-1.64%) |
Jun 02, 2022 | 687.58 | 695.37 | 685.48 | 691.95 | 87,505 | +2.18(+0.32%) |
Jun 01, 2022 | 697.43 | 698.00 | 680.45 | 689.77 | 86,990 | -6.54(-0.94%) |
May 31, 2022 | 687.90 | 703.52 | 680.67 | 696.32 | 108,270 | +6.53(+0.95%) |
May 27, 2022 | 679.27 | 690.73 | 679.27 | 689.78 | 67,492 | +12.01(+1.77%) |
May 26, 2022 | 660.51 | 679.65 | 660.51 | 677.77 | 65,114 | +21.01(+3.20%) |
May 25, 2022 | 644.40 | 659.35 | 643.10 | 656.76 | 64,200 | +12.27(+1.90%) |
May 24, 2022 | 645.74 | 648.87 | 625.95 | 644.49 | 52,185 | -7.74(-1.19%) |
May 23, 2022 | 641.98 | 655.10 | 638.91 | 652.23 | 90,608 | +20.67(+3.27%) |
May 20, 2022 | 653.22 | 653.22 | 618.62 | 631.56 | 130,217 | -14.49(-2.24%) |
May 19, 2022 | 646.02 | 663.98 | 644.90 | 646.04 | 110,340 | -8.16(-1.25%) |
May 18, 2022 | 660.45 | 663.09 | 650.85 | 654.20 | 112,625 | -15.81(-2.36%) |
May 17, 2022 | 654.29 | 670.00 | 653.52 | 670.00 | 78,657 | +29.68(+4.64%) |
May 16, 2022 | 641.79 | 645.18 | 630.58 | 640.32 | 90,718 | -1.47(-0.23%) |
May 13, 2022 | 626.63 | 643.79 | 623.01 | 641.79 | 75,375 | +18.78(+3.01%) |
May 12, 2022 | 622.51 | 634.58 | 613.62 | 623.01 | 108,578 | -5.52(-0.88%) |
May 11, 2022 | 640.17 | 651.87 | 626.46 | 628.54 | 161,883 | -10.32(-1.62%) |
May 10, 2022 | 639.92 | 642.61 | 617.77 | 638.86 | 126,371 | +2.89(+0.45%) |
May 09, 2022 | 638.01 | 646.76 | 632.68 | 635.97 | 95,762 | -11.39(-1.76%) |
May 06, 2022 | 653.48 | 656.42 | 637.96 | 647.35 | 98,324 | -10.56(-1.61%) |
May 05, 2022 | 668.73 | 674.56 | 649.94 | 657.91 | 84,743 | -22.86(-3.36%) |
May 04, 2022 | 655.87 | 680.77 | 647.46 | 680.77 | 123,852 | +27.98(+4.29%) |
May 03, 2022 | 647.97 | 657.74 | 639.98 | 652.80 | 125,779 | +7.57(+1.17%) |
May 02, 2022 | 641.12 | 647.18 | 628.90 | 645.23 | 111,279 | +10.01(+1.58%) |
Apr 29, 2022 | 652.56 | 668.82 | 632.50 | 635.21 | 154,233 | -25.12(-3.80%) |
Apr 28, 2022 | 649.80 | 667.00 | 639.80 | 660.33 | 183,453 | +44.25(+7.18%) |
Apr 27, 2022 | 610.12 | 622.01 | 606.69 | 616.08 | 124,374 | +4.04(+0.66%) |
Apr 26, 2022 | 625.78 | 629.65 | 612.02 | 612.03 | 85,932 | -23.30(-3.67%) |
Apr 25, 2022 | 618.46 | 635.35 | 607.49 | 635.33 | 76,757 | +10.22(+1.64%) |
Apr 22, 2022 | 634.51 | 634.64 | 622.84 | 625.11 | 92,836 | -12.00(-1.88%) |
Apr 21, 2022 | 653.71 | 657.56 | 629.12 | 637.11 | 73,706 | -14.51(-2.23%) |
Apr 20, 2022 | 653.41 | 659.87 | 649.83 | 651.63 | 61,878 | -0.60(-0.09%) |
Apr 19, 2022 | 636.32 | 655.61 | 636.32 | 652.22 | 92,396 | +21.37(+3.39%) |
Apr 18, 2022 | 628.82 | 632.81 | 620.09 | 630.85 | 87,740 | -2.85(-0.45%) |
Apr 14, 2022 | 635.55 | 641.51 | 624.96 | 633.70 | 104,492 | -5.31(-0.83%) |
Apr 13, 2022 | 628.16 | 640.53 | 623.29 | 639.01 | 55,743 | +10.70(+1.70%) |
Apr 12, 2022 | 641.99 | 646.86 | 626.39 | 628.31 | 81,187 | -11.01(-1.72%) |
Apr 11, 2022 | 627.62 | 647.20 | 621.89 | 639.32 | 157,707 | +9.25(+1.47%) |
Apr 08, 2022 | 625.88 | 635.69 | 613.36 | 630.07 | 111,224 | +8.15(+1.31%) |
Apr 07, 2022 | 629.99 | 629.99 | 612.40 | 621.92 | 147,158 | -8.63(-1.37%) |
Apr 06, 2022 | 635.18 | 638.78 | 625.56 | 630.55 | 119,983 | -10.23(-1.60%) |
Apr 05, 2022 | 650.58 | 652.42 | 639.28 | 640.79 | 139,562 | -13.40(-2.05%) |
Apr 04, 2022 | 657.53 | 661.59 | 643.25 | 654.19 | 109,423 | +0.25(+0.04%) |