Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 526.72 | 550.63 | 526.72 | 547.50 | 40,592 | +11.73(+2.19%) |
Jun 29, 2022 | 531.59 | 542.74 | 531.59 | 535.77 | 22,921 | +7.59(+1.44%) |
Jun 28, 2022 | 543.85 | 561.89 | 525.35 | 528.17 | 36,820 | -18.35(-3.36%) |
Jun 27, 2022 | 538.86 | 551.55 | 524.83 | 546.52 | 35,190 | +10.76(+2.01%) |
Jun 24, 2022 | 513.42 | 536.69 | 512.42 | 535.77 | 79,144 | +29.51(+5.83%) |
Jun 23, 2022 | 495.73 | 509.72 | 493.17 | 506.26 | 33,044 | +15.40(+3.14%) |
Jun 22, 2022 | 490.60 | 499.20 | 482.51 | 490.86 | 29,805 | -10.42(-2.08%) |
Jun 21, 2022 | 493.15 | 507.89 | 475.63 | 501.28 | 43,530 | +19.55(+4.06%) |
Jun 17, 2022 | 523.77 | 523.90 | 478.44 | 481.73 | 139,200 | -36.35(-7.02%) |
Jun 16, 2022 | 525.55 | 529.93 | 512.90 | 518.08 | 53,322 | -16.89(-3.16%) |
Jun 15, 2022 | 559.50 | 568.36 | 531.75 | 534.97 | 52,680 | -18.37(-3.32%) |
Jun 14, 2022 | 536.68 | 553.34 | 536.68 | 553.34 | 49,289 | +17.42(+3.25%) |
Jun 13, 2022 | 552.23 | 559.84 | 534.01 | 535.92 | 55,704 | -29.49(-5.22%) |
Jun 10, 2022 | 564.76 | 581.71 | 558.27 | 565.41 | 45,010 | -6.94(-1.21%) |
Jun 09, 2022 | 615.74 | 615.74 | 571.43 | 572.35 | 71,928 | -41.38(-6.74%) |
Jun 08, 2022 | 613.66 | 628.72 | 603.42 | 613.73 | 48,103 | -2.78(-0.45%) |
Jun 07, 2022 | 610.62 | 637.02 | 607.15 | 616.51 | 64,476 | -0.77(-0.12%) |
Jun 06, 2022 | 596.62 | 625.71 | 593.29 | 617.27 | 85,036 | +31.82(+5.43%) |
Jun 03, 2022 | 583.71 | 596.76 | 581.61 | 585.46 | 49,918 | +0.70(+0.12%) |
Jun 02, 2022 | 563.13 | 585.82 | 557.99 | 584.76 | 41,830 | +27.66(+4.97%) |
Jun 01, 2022 | 546.43 | 560.54 | 530.12 | 557.10 | 55,878 | +8.56(+1.56%) |
May 31, 2022 | 543.48 | 560.59 | 535.60 | 548.53 | 48,552 | -0.34(-0.06%) |
May 27, 2022 | 550.36 | 556.04 | 544.24 | 548.87 | 27,984 | +7.56(+1.40%) |
May 26, 2022 | 565.07 | 566.38 | 534.11 | 541.31 | 54,096 | -24.25(-4.29%) |
May 25, 2022 | 540.26 | 570.86 | 532.07 | 565.56 | 48,756 | +17.78(+3.25%) |
May 24, 2022 | 521.42 | 552.77 | 520.09 | 547.79 | 61,108 | +20.34(+3.86%) |
May 23, 2022 | 500.54 | 528.93 | 500.54 | 527.45 | 49,099 | +33.83(+6.85%) |
May 20, 2022 | 481.17 | 494.21 | 475.35 | 493.62 | 33,669 | +15.88(+3.32%) |
May 19, 2022 | 466.28 | 493.50 | 463.23 | 477.74 | 40,035 | +3.10(+0.65%) |
May 18, 2022 | 499.24 | 499.24 | 470.89 | 474.64 | 44,576 | -35.56(-6.97%) |
May 17, 2022 | 522.59 | 525.53 | 504.87 | 510.20 | 29,584 | -4.08(-0.79%) |
May 16, 2022 | 510.71 | 534.00 | 507.77 | 514.28 | 36,428 | -1.08(-0.21%) |
May 13, 2022 | 504.12 | 520.95 | 497.87 | 515.36 | 43,874 | +16.30(+3.27%) |
May 12, 2022 | 483.75 | 501.21 | 483.75 | 499.06 | 29,712 | +15.54(+3.21%) |
May 11, 2022 | 488.64 | 502.93 | 476.72 | 483.51 | 36,748 | -4.48(-0.92%) |
May 10, 2022 | 483.51 | 488.55 | 460.06 | 487.99 | 47,229 | +5.31(+1.10%) |
May 09, 2022 | 465.31 | 485.77 | 454.36 | 482.68 | 47,220 | +13.10(+2.79%) |
May 06, 2022 | 453.51 | 470.06 | 448.56 | 469.58 | 36,874 | +13.51(+2.96%) |
May 05, 2022 | 484.01 | 484.01 | 449.23 | 456.06 | 37,033 | -25.52(-5.30%) |
May 04, 2022 | 451.20 | 483.06 | 445.06 | 481.58 | 55,140 | +45.13(+10.34%) |
May 03, 2022 | 437.22 | 438.90 | 428.19 | 436.45 | 26,223 | +0.72(+0.16%) |
May 02, 2022 | 430.86 | 439.98 | 422.57 | 435.73 | 37,502 | +7.08(+1.65%) |
Apr 29, 2022 | 447.09 | 449.05 | 427.29 | 428.66 | 34,578 | -18.93(-4.23%) |
Apr 28, 2022 | 450.33 | 450.59 | 435.69 | 447.59 | 35,715 | -0.97(-0.22%) |
Apr 27, 2022 | 462.89 | 464.92 | 448.16 | 448.56 | 36,633 | -10.87(-2.37%) |
Apr 26, 2022 | 471.04 | 485.16 | 456.85 | 459.43 | 37,990 | -11.34(-2.41%) |
Apr 25, 2022 | 464.22 | 474.52 | 456.16 | 470.78 | 42,102 | +10.03(+2.18%) |
Apr 22, 2022 | 476.71 | 476.71 | 460.74 | 460.74 | 25,356 | -12.51(-2.64%) |
Apr 21, 2022 | 484.71 | 489.99 | 470.77 | 473.25 | 31,885 | -5.24(-1.10%) |
Apr 20, 2022 | 476.91 | 493.13 | 476.91 | 478.49 | 27,968 | +2.15(+0.45%) |
Apr 19, 2022 | 465.89 | 480.95 | 458.94 | 476.35 | 36,034 | +15.32(+3.32%) |
Apr 18, 2022 | 480.35 | 480.35 | 456.10 | 461.02 | 41,774 | -17.09(-3.57%) |
Apr 14, 2022 | 482.96 | 488.59 | 478.02 | 478.11 | 17,798 | -1.50(-0.31%) |
Apr 13, 2022 | 474.82 | 480.47 | 474.09 | 479.62 | 33,698 | +5.11(+1.08%) |
Apr 12, 2022 | 472.87 | 480.33 | 468.55 | 474.50 | 30,069 | +3.65(+0.77%) |
Apr 11, 2022 | 468.17 | 475.76 | 465.94 | 470.86 | 41,456 | -2.83(-0.60%) |
Apr 08, 2022 | 480.69 | 481.11 | 472.65 | 473.69 | 34,496 | -4.04(-0.84%) |
Apr 07, 2022 | 484.16 | 486.18 | 471.18 | 477.73 | 53,711 | -2.75(-0.57%) |
Apr 06, 2022 | 476.73 | 485.18 | 474.41 | 480.47 | 36,723 | -3.17(-0.66%) |
Apr 05, 2022 | 490.97 | 500.98 | 482.67 | 483.64 | 33,161 | -6.84(-1.39%) |
Apr 04, 2022 | 502.29 | 503.66 | 488.55 | 490.49 | 48,056 | -7.91(-1.59%) |