Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 526.40 | 550.30 | 526.40 | 547.17 | 40,617 | +11.72(+2.19%) |
Jun 29, 2022 | 531.28 | 542.41 | 531.28 | 535.45 | 22,935 | +7.59(+1.44%) |
Jun 28, 2022 | 543.53 | 561.56 | 525.04 | 527.86 | 36,842 | -18.34(-3.36%) |
Jun 27, 2022 | 538.54 | 551.23 | 524.52 | 546.20 | 35,211 | +10.75(+2.01%) |
Jun 24, 2022 | 513.11 | 536.37 | 512.11 | 535.45 | 79,191 | +29.49(+5.83%) |
Jun 23, 2022 | 495.43 | 509.41 | 492.88 | 505.96 | 33,063 | +15.39(+3.14%) |
Jun 22, 2022 | 490.31 | 498.90 | 482.23 | 490.57 | 29,822 | -10.41(-2.08%) |
Jun 21, 2022 | 492.86 | 507.59 | 475.35 | 500.98 | 43,556 | +19.54(+4.06%) |
Jun 17, 2022 | 523.46 | 523.59 | 478.16 | 481.44 | 139,283 | -36.33(-7.02%) |
Jun 16, 2022 | 525.24 | 529.61 | 512.59 | 517.77 | 53,353 | -16.88(-3.16%) |
Jun 15, 2022 | 559.16 | 568.02 | 531.44 | 534.65 | 52,711 | -18.36(-3.32%) |
Jun 14, 2022 | 536.36 | 553.01 | 536.36 | 553.01 | 49,319 | +17.41(+3.25%) |
Jun 13, 2022 | 551.90 | 559.50 | 533.69 | 535.60 | 55,737 | -29.47(-5.22%) |
Jun 10, 2022 | 564.42 | 581.36 | 557.94 | 565.07 | 45,037 | -6.94(-1.21%) |
Jun 09, 2022 | 615.37 | 615.37 | 571.09 | 572.01 | 71,971 | -41.36(-6.74%) |
Jun 08, 2022 | 613.30 | 628.34 | 603.06 | 613.37 | 48,132 | -2.77(-0.45%) |
Jun 07, 2022 | 610.26 | 636.64 | 606.79 | 616.14 | 64,515 | -0.77(-0.12%) |
Jun 06, 2022 | 596.27 | 625.34 | 592.94 | 616.91 | 85,087 | +31.80(+5.43%) |
Jun 03, 2022 | 583.36 | 596.41 | 581.26 | 585.11 | 49,947 | +0.70(+0.12%) |
Jun 02, 2022 | 562.79 | 585.47 | 557.66 | 584.41 | 41,855 | +27.64(+4.97%) |
Jun 01, 2022 | 546.10 | 560.21 | 529.80 | 556.77 | 55,911 | +8.56(+1.56%) |
May 31, 2022 | 543.15 | 560.26 | 535.28 | 548.21 | 48,581 | -0.34(-0.06%) |
May 27, 2022 | 550.03 | 555.71 | 543.91 | 548.55 | 28,000 | +7.56(+1.40%) |
May 26, 2022 | 564.73 | 566.04 | 533.79 | 540.99 | 54,128 | -24.24(-4.29%) |
May 25, 2022 | 539.94 | 570.53 | 531.75 | 565.23 | 48,785 | +17.77(+3.25%) |
May 24, 2022 | 521.11 | 552.44 | 519.78 | 547.46 | 61,145 | +20.33(+3.86%) |
May 23, 2022 | 500.25 | 528.62 | 500.25 | 527.13 | 49,128 | +33.81(+6.85%) |
May 20, 2022 | 480.89 | 493.92 | 475.06 | 493.33 | 33,689 | +15.88(+3.32%) |
May 19, 2022 | 466.00 | 493.21 | 462.95 | 477.45 | 40,059 | +3.10(+0.65%) |
May 18, 2022 | 498.94 | 498.94 | 470.61 | 474.36 | 44,603 | -35.54(-6.97%) |
May 17, 2022 | 522.28 | 525.22 | 504.57 | 509.90 | 29,602 | -4.08(-0.79%) |
May 16, 2022 | 510.40 | 533.68 | 507.47 | 513.98 | 36,450 | -1.08(-0.21%) |
May 13, 2022 | 503.81 | 520.64 | 497.58 | 515.05 | 43,900 | +16.29(+3.27%) |
May 12, 2022 | 483.47 | 500.91 | 483.47 | 498.76 | 29,730 | +15.53(+3.21%) |
May 11, 2022 | 488.35 | 502.63 | 476.43 | 483.23 | 36,769 | -4.47(-0.92%) |
May 10, 2022 | 483.23 | 488.26 | 459.79 | 487.70 | 47,257 | +5.31(+1.10%) |
May 09, 2022 | 465.03 | 485.49 | 454.09 | 482.39 | 47,248 | +13.09(+2.79%) |
May 06, 2022 | 453.24 | 469.79 | 448.29 | 469.30 | 36,896 | +13.51(+2.96%) |
May 05, 2022 | 483.72 | 483.72 | 448.96 | 455.79 | 37,055 | -25.50(-5.30%) |
May 04, 2022 | 450.93 | 482.78 | 444.80 | 481.29 | 55,172 | +45.10(+10.34%) |
May 03, 2022 | 436.96 | 438.64 | 427.94 | 436.19 | 26,239 | +0.72(+0.16%) |
May 02, 2022 | 430.60 | 439.71 | 422.32 | 435.48 | 37,524 | +7.07(+1.65%) |
Apr 29, 2022 | 446.83 | 448.78 | 427.03 | 428.40 | 34,599 | -18.92(-4.23%) |
Apr 28, 2022 | 450.06 | 450.32 | 435.44 | 447.32 | 35,736 | -0.97(-0.22%) |
Apr 27, 2022 | 462.62 | 464.64 | 447.89 | 448.29 | 36,655 | -10.87(-2.37%) |
Apr 26, 2022 | 470.76 | 484.87 | 456.58 | 459.16 | 38,013 | -11.34(-2.41%) |
Apr 25, 2022 | 463.94 | 474.24 | 455.89 | 470.50 | 42,127 | +10.03(+2.18%) |
Apr 22, 2022 | 476.42 | 476.42 | 460.47 | 460.47 | 25,371 | -12.50(-2.64%) |
Apr 21, 2022 | 484.42 | 489.70 | 470.49 | 472.97 | 31,904 | -5.24(-1.10%) |
Apr 20, 2022 | 476.63 | 492.84 | 476.63 | 478.21 | 27,984 | +2.14(+0.45%) |
Apr 19, 2022 | 465.61 | 480.66 | 458.66 | 476.06 | 36,056 | +15.31(+3.32%) |
Apr 18, 2022 | 480.06 | 480.06 | 455.82 | 460.75 | 41,799 | -17.08(-3.57%) |
Apr 14, 2022 | 482.68 | 488.30 | 477.73 | 477.83 | 17,809 | -1.50(-0.31%) |
Apr 13, 2022 | 474.54 | 480.19 | 473.81 | 479.33 | 33,718 | +5.11(+1.08%) |
Apr 12, 2022 | 472.59 | 480.04 | 468.27 | 474.22 | 30,087 | +3.65(+0.77%) |
Apr 11, 2022 | 467.89 | 475.48 | 465.67 | 470.58 | 41,480 | -2.83(-0.60%) |
Apr 08, 2022 | 480.41 | 480.83 | 472.37 | 473.41 | 34,516 | -4.04(-0.85%) |
Apr 07, 2022 | 483.87 | 485.89 | 470.90 | 477.44 | 53,743 | -2.74(-0.57%) |
Apr 06, 2022 | 476.44 | 484.89 | 474.12 | 480.19 | 36,745 | -3.17(-0.66%) |
Apr 05, 2022 | 490.68 | 500.68 | 482.38 | 483.36 | 33,181 | -6.84(-1.39%) |
Apr 04, 2022 | 501.99 | 503.37 | 488.25 | 490.19 | 48,085 | -7.90(-1.59%) |