Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 467.30 | 472.76 | 460.29 | 465.17 | 1,973,768 | -4.40(-0.94%) |
Jun 29, 2022 | 474.43 | 474.86 | 465.99 | 469.57 | 1,508,042 | -7.70(-1.61%) |
Jun 28, 2022 | 490.83 | 492.31 | 476.94 | 477.27 | 1,636,297 | -6.95(-1.44%) |
Jun 27, 2022 | 491.97 | 492.20 | 481.46 | 484.23 | 1,379,359 | -3.24(-0.66%) |
Jun 24, 2022 | 483.55 | 490.06 | 480.14 | 487.46 | 2,214,210 | +11.98(+2.52%) |
Jun 23, 2022 | 480.43 | 480.43 | 470.15 | 475.48 | 1,744,905 | +0.46(+0.10%) |
Jun 22, 2022 | 475.23 | 482.37 | 473.20 | 475.02 | 2,581,644 | -7.34(-1.52%) |
Jun 21, 2022 | 482.66 | 489.20 | 481.52 | 482.37 | 2,289,331 | +8.83(+1.86%) |
Jun 17, 2022 | 470.07 | 475.16 | 463.30 | 473.54 | 4,586,985 | +1.40(+0.30%) |
Jun 16, 2022 | 486.17 | 488.52 | 467.49 | 472.14 | 3,920,814 | -28.04(-5.61%) |
Jun 15, 2022 | 502.50 | 506.95 | 489.56 | 500.19 | 2,015,078 | +6.21(+1.26%) |
Jun 14, 2022 | 498.53 | 498.53 | 488.68 | 493.98 | 2,591,797 | +2.42(+0.49%) |
Jun 13, 2022 | 500.25 | 506.16 | 490.04 | 491.55 | 3,329,481 | -22.46(-4.37%) |
Jun 10, 2022 | 522.39 | 523.29 | 512.54 | 514.01 | 2,529,832 | -14.20(-2.69%) |
Jun 09, 2022 | 532.90 | 544.75 | 527.93 | 528.21 | 1,978,305 | -8.68(-1.62%) |
Jun 08, 2022 | 543.02 | 547.25 | 533.83 | 536.89 | 2,527,720 | -7.25(-1.33%) |
Jun 07, 2022 | 532.31 | 545.61 | 529.45 | 544.14 | 1,672,807 | +11.17(+2.10%) |
Jun 06, 2022 | 542.74 | 543.88 | 529.46 | 532.97 | 1,532,715 | -1.99(-0.37%) |
Jun 03, 2022 | 540.22 | 540.92 | 532.73 | 534.95 | 2,165,205 | -12.74(-2.33%) |
Jun 02, 2022 | 548.66 | 548.67 | 539.52 | 547.70 | 3,105,226 | +2.96(+0.54%) |
Jun 01, 2022 | 557.99 | 561.18 | 539.80 | 544.73 | 1,957,377 | -6.18(-1.12%) |
May 31, 2022 | 555.07 | 557.46 | 546.99 | 550.92 | 3,152,446 | -2.99(-0.54%) |
May 27, 2022 | 533.78 | 555.97 | 531.81 | 553.91 | 3,927,918 | +30.98(+5.92%) |
May 26, 2022 | 504.77 | 526.64 | 501.14 | 522.93 | 4,184,887 | +18.07(+3.58%) |
May 25, 2022 | 497.52 | 510.38 | 497.52 | 504.86 | 1,878,598 | +7.06(+1.42%) |
May 24, 2022 | 500.14 | 502.24 | 490.20 | 497.80 | 2,638,768 | -2.05(-0.41%) |
May 23, 2022 | 497.61 | 508.60 | 488.36 | 499.85 | 6,169,237 | -15.98(-3.10%) |
May 20, 2022 | 526.01 | 527.04 | 486.63 | 515.84 | 4,238,073 | -2.87(-0.55%) |
May 19, 2022 | 529.90 | 532.51 | 511.82 | 518.70 | 3,673,238 | -23.13(-4.27%) |
May 18, 2022 | 569.79 | 570.47 | 537.67 | 541.84 | 3,685,081 | -35.69(-6.18%) |
May 17, 2022 | 565.47 | 578.33 | 563.72 | 577.52 | 2,604,717 | +24.20(+4.37%) |
May 16, 2022 | 554.95 | 559.47 | 548.56 | 553.33 | 1,496,894 | -5.29(-0.95%) |
May 13, 2022 | 547.99 | 561.80 | 544.62 | 558.62 | 2,048,229 | +15.83(+2.92%) |
May 12, 2022 | 535.03 | 544.72 | 530.15 | 542.79 | 2,686,470 | +4.24(+0.79%) |
May 11, 2022 | 545.65 | 555.25 | 537.37 | 538.55 | 2,807,092 | -13.56(-2.46%) |
May 10, 2022 | 551.26 | 561.38 | 543.01 | 552.11 | 3,082,412 | +17.54(+3.28%) |
May 09, 2022 | 544.03 | 548.89 | 532.06 | 534.57 | 3,176,354 | -16.32(-2.96%) |
May 06, 2022 | 545.99 | 560.27 | 540.75 | 550.89 | 2,184,716 | +0.11(+0.02%) |
May 05, 2022 | 564.31 | 567.76 | 545.37 | 550.78 | 3,454,849 | -22.48(-3.92%) |
May 04, 2022 | 552.49 | 573.65 | 545.08 | 573.26 | 2,516,009 | +21.36(+3.87%) |
May 03, 2022 | 547.00 | 557.20 | 542.97 | 551.90 | 1,806,139 | +4.58(+0.84%) |
May 02, 2022 | 529.08 | 548.55 | 528.36 | 547.33 | 2,813,806 | +20.85(+3.96%) |
Apr 29, 2022 | 543.78 | 549.16 | 525.53 | 526.47 | 2,774,378 | -23.31(-4.24%) |
Apr 28, 2022 | 537.44 | 555.56 | 529.87 | 549.79 | 2,351,026 | +18.42(+3.47%) |
Apr 27, 2022 | 527.80 | 541.37 | 527.05 | 531.36 | 2,033,332 | -0.50(-0.09%) |
Apr 26, 2022 | 554.40 | 555.98 | 531.52 | 531.87 | 3,770,007 | -26.41(-4.73%) |
Apr 25, 2022 | 552.21 | 559.11 | 542.36 | 558.28 | 2,838,553 | +0.88(+0.16%) |
Apr 22, 2022 | 560.39 | 568.59 | 556.74 | 557.39 | 2,219,739 | -5.49(-0.98%) |
Apr 21, 2022 | 575.05 | 584.86 | 560.92 | 562.88 | 2,142,863 | -4.74(-0.83%) |
Apr 20, 2022 | 573.77 | 582.54 | 565.16 | 567.62 | 1,465,666 | +0.10(+0.02%) |
Apr 19, 2022 | 550.18 | 568.55 | 550.18 | 567.52 | 1,748,154 | +10.56(+1.90%) |
Apr 18, 2022 | 544.00 | 561.45 | 544.00 | 556.97 | 2,248,553 | +12.01(+2.20%) |
Apr 14, 2022 | 565.03 | 566.99 | 544.01 | 544.95 | 2,883,717 | -17.75(-3.15%) |
Apr 13, 2022 | 558.87 | 566.66 | 556.54 | 562.70 | 2,134,222 | +7.09(+1.28%) |
Apr 12, 2022 | 559.44 | 568.44 | 552.85 | 555.61 | 1,826,865 | +4.24(+0.77%) |
Apr 11, 2022 | 553.24 | 559.61 | 550.25 | 551.37 | 2,475,827 | -6.07(-1.09%) |
Apr 08, 2022 | 567.30 | 568.45 | 556.46 | 557.44 | 2,154,913 | -15.24(-2.66%) |
Apr 07, 2022 | 569.62 | 577.04 | 563.37 | 572.68 | 1,746,248 | +1.00(+0.17%) |
Apr 06, 2022 | 571.76 | 580.79 | 563.87 | 571.68 | 2,499,826 | -11.51(-1.97%) |
Apr 05, 2022 | 597.85 | 600.42 | 582.13 | 583.19 | 2,084,956 | -19.69(-3.27%) |
Apr 04, 2022 | 594.88 | 604.66 | 593.07 | 602.88 | 1,735,862 | +7.47(+1.26%) |