Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 460.18 | 464.51 | 457.58 | 460.79 | 1,229,085 | -0.26(-0.06%) |
Jun 29, 2022 | 455.38 | 464.35 | 450.45 | 461.04 | 730,846 | +6.82(+1.50%) |
Jun 28, 2022 | 458.88 | 469.21 | 453.62 | 454.22 | 928,033 | -2.16(-0.47%) |
Jun 27, 2022 | 449.19 | 461.75 | 448.84 | 456.38 | 871,369 | +7.45(+1.66%) |
Jun 24, 2022 | 446.86 | 449.47 | 438.35 | 448.93 | 2,542,197 | +2.13(+0.48%) |
Jun 23, 2022 | 443.13 | 449.12 | 440.90 | 446.80 | 1,063,024 | +6.48(+1.47%) |
Jun 22, 2022 | 436.35 | 448.62 | 436.35 | 440.33 | 948,481 | -0.91(-0.21%) |
Jun 21, 2022 | 427.10 | 447.54 | 424.92 | 441.24 | 1,081,603 | +20.19(+4.79%) |
Jun 17, 2022 | 419.41 | 423.39 | 415.33 | 421.05 | 1,723,172 | +5.14(+1.24%) |
Jun 16, 2022 | 416.00 | 418.22 | 411.48 | 415.91 | 999,795 | -9.84(-2.31%) |
Jun 15, 2022 | 418.48 | 430.38 | 418.48 | 425.75 | 835,063 | +9.13(+2.19%) |
Jun 14, 2022 | 416.71 | 420.60 | 412.30 | 416.62 | 698,868 | -2.31(-0.55%) |
Jun 13, 2022 | 426.52 | 428.88 | 416.07 | 418.93 | 1,001,837 | -17.60(-4.03%) |
Jun 10, 2022 | 436.02 | 441.02 | 434.93 | 436.53 | 638,215 | -5.34(-1.21%) |
Jun 09, 2022 | 442.70 | 446.07 | 439.01 | 441.87 | 734,118 | -0.88(-0.20%) |
Jun 08, 2022 | 438.78 | 447.46 | 437.71 | 442.75 | 431,588 | +0.73(+0.16%) |
Jun 07, 2022 | 437.50 | 442.89 | 433.78 | 442.03 | 407,317 | +5.58(+1.28%) |
Jun 06, 2022 | 436.33 | 441.26 | 433.83 | 436.44 | 372,069 | +1.66(+0.38%) |
Jun 03, 2022 | 438.71 | 439.52 | 434.19 | 434.78 | 260,892 | -7.02(-1.59%) |
Jun 02, 2022 | 441.26 | 442.39 | 431.86 | 441.80 | 482,609 | +1.93(+0.44%) |
Jun 01, 2022 | 447.90 | 449.51 | 437.08 | 439.87 | 530,816 | -6.53(-1.46%) |
May 31, 2022 | 449.70 | 451.28 | 445.06 | 446.40 | 1,046,637 | -6.86(-1.51%) |
May 27, 2022 | 445.09 | 453.91 | 442.03 | 453.26 | 531,681 | +8.84(+1.99%) |
May 26, 2022 | 440.64 | 446.31 | 437.69 | 444.42 | 505,191 | +7.40(+1.69%) |
May 25, 2022 | 434.28 | 439.24 | 431.17 | 437.02 | 544,095 | +4.20(+0.97%) |
May 24, 2022 | 431.92 | 433.28 | 424.54 | 432.83 | 640,640 | -0.95(-0.22%) |
May 23, 2022 | 434.18 | 438.10 | 432.51 | 433.78 | 607,316 | +1.74(+0.40%) |
May 20, 2022 | 425.22 | 433.25 | 418.89 | 432.04 | 657,971 | +7.49(+1.76%) |
May 19, 2022 | 406.67 | 428.37 | 403.79 | 424.55 | 1,084,351 | +11.75(+2.85%) |
May 18, 2022 | 429.23 | 429.85 | 409.76 | 412.80 | 965,423 | -20.20(-4.66%) |
May 17, 2022 | 438.00 | 438.27 | 430.91 | 432.99 | 573,933 | -0.38(-0.09%) |
May 16, 2022 | 431.64 | 437.18 | 428.15 | 433.38 | 469,084 | +2.05(+0.48%) |
May 13, 2022 | 422.61 | 433.11 | 419.25 | 431.32 | 853,195 | +9.78(+2.32%) |
May 12, 2022 | 423.98 | 425.76 | 414.56 | 421.55 | 1,084,370 | -2.74(-0.65%) |
May 11, 2022 | 424.02 | 437.33 | 423.40 | 424.29 | 941,351 | -1.05(-0.25%) |
May 10, 2022 | 420.33 | 428.38 | 416.74 | 425.34 | 1,065,573 | +8.15(+1.95%) |
May 09, 2022 | 419.80 | 421.60 | 414.24 | 417.19 | 912,456 | -6.04(-1.43%) |
May 06, 2022 | 422.96 | 429.71 | 419.01 | 423.24 | 797,965 | -3.28(-0.77%) |
May 05, 2022 | 432.24 | 435.08 | 422.95 | 426.52 | 691,121 | -8.20(-1.89%) |
May 04, 2022 | 430.12 | 435.66 | 423.01 | 434.71 | 681,323 | +8.41(+1.97%) |
May 03, 2022 | 428.85 | 434.48 | 425.51 | 426.30 | 607,569 | +0.27(+0.06%) |
May 02, 2022 | 439.68 | 440.83 | 418.55 | 426.04 | 1,049,537 | -10.86(-2.49%) |
Apr 29, 2022 | 447.22 | 448.67 | 435.45 | 436.90 | 1,006,444 | -14.18(-3.14%) |
Apr 28, 2022 | 437.46 | 452.92 | 433.68 | 451.08 | 1,280,453 | +15.35(+3.52%) |
Apr 27, 2022 | 435.67 | 440.33 | 423.31 | 435.73 | 1,205,277 | +12.65(+2.99%) |
Apr 26, 2022 | 431.89 | 434.97 | 423.03 | 423.08 | 986,978 | -10.84(-2.50%) |
Apr 25, 2022 | 436.30 | 436.43 | 425.47 | 433.92 | 1,071,120 | -2.90(-0.66%) |
Apr 22, 2022 | 445.03 | 445.42 | 436.56 | 436.82 | 728,029 | -11.24(-2.51%) |
Apr 21, 2022 | 461.00 | 461.25 | 447.84 | 448.06 | 854,041 | -9.40(-2.06%) |
Apr 20, 2022 | 453.39 | 459.06 | 449.99 | 457.46 | 867,163 | +6.68(+1.48%) |
Apr 19, 2022 | 448.51 | 456.61 | 447.63 | 450.78 | 1,168,778 | +4.64(+1.04%) |
Apr 18, 2022 | 451.10 | 456.30 | 444.27 | 446.14 | 573,091 | -6.48(-1.43%) |
Apr 14, 2022 | 453.10 | 457.21 | 450.72 | 452.62 | 1,630,649 | +1.75(+0.39%) |
Apr 13, 2022 | 449.37 | 453.78 | 445.31 | 450.87 | 1,175,051 | +9.57(+2.17%) |
Apr 12, 2022 | 441.89 | 445.13 | 438.99 | 441.30 | 921,448 | -2.25(-0.51%) |
Apr 11, 2022 | 452.07 | 452.86 | 442.37 | 443.55 | 868,375 | -6.37(-1.42%) |
Apr 08, 2022 | 452.07 | 453.27 | 447.86 | 449.92 | 985,502 | +0.21(+0.05%) |
Apr 07, 2022 | 442.06 | 451.08 | 441.10 | 449.71 | 1,553,345 | +8.40(+1.90%) |
Apr 06, 2022 | 437.14 | 442.18 | 433.87 | 441.31 | 848,805 | +5.73(+1.32%) |
Apr 05, 2022 | 427.69 | 440.21 | 427.69 | 435.58 | 799,982 | +5.44(+1.26%) |
Apr 04, 2022 | 433.44 | 435.91 | 428.38 | 430.14 | 681,034 | -3.66(-0.84%) |