Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 402.95 | 409.95 | 392.06 | 404.57 | 435,942 | -3.05(-0.75%) |
Jun 29, 2022 | 405.66 | 409.50 | 397.00 | 407.62 | 380,426 | +2.10(+0.52%) |
Jun 28, 2022 | 421.14 | 428.78 | 404.85 | 405.52 | 327,631 | -16.35(-3.88%) |
Jun 27, 2022 | 427.48 | 428.73 | 420.78 | 421.88 | 378,401 | -2.24(-0.53%) |
Jun 24, 2022 | 412.60 | 424.96 | 410.14 | 424.11 | 642,639 | +15.07(+3.68%) |
Jun 23, 2022 | 398.29 | 409.94 | 396.69 | 409.05 | 348,123 | +15.55(+3.95%) |
Jun 22, 2022 | 388.06 | 400.12 | 388.06 | 393.50 | 575,447 | +0.61(+0.16%) |
Jun 21, 2022 | 387.58 | 394.73 | 386.71 | 392.89 | 601,194 | +13.29(+3.50%) |
Jun 17, 2022 | 377.17 | 389.03 | 376.34 | 379.60 | 756,502 | +0.93(+0.25%) |
Jun 16, 2022 | 377.88 | 380.95 | 372.65 | 378.67 | 692,168 | -11.42(-2.93%) |
Jun 15, 2022 | 389.71 | 397.02 | 380.72 | 390.08 | 444,483 | +6.27(+1.63%) |
Jun 14, 2022 | 385.83 | 390.63 | 381.96 | 383.81 | 534,941 | -1.96(-0.51%) |
Jun 13, 2022 | 389.44 | 391.02 | 381.48 | 385.77 | 973,673 | -16.74(-4.16%) |
Jun 10, 2022 | 411.13 | 411.13 | 400.32 | 402.51 | 486,888 | -16.72(-3.99%) |
Jun 09, 2022 | 425.67 | 429.14 | 418.79 | 419.23 | 244,017 | -8.29(-1.94%) |
Jun 08, 2022 | 433.62 | 439.27 | 426.84 | 427.52 | 278,294 | -10.56(-2.41%) |
Jun 07, 2022 | 425.68 | 438.58 | 425.68 | 438.08 | 238,275 | +7.49(+1.74%) |
Jun 06, 2022 | 435.13 | 437.95 | 427.60 | 430.59 | 362,023 | +0.21(+0.05%) |
Jun 03, 2022 | 435.71 | 436.57 | 427.67 | 430.39 | 304,032 | -12.93(-2.92%) |
Jun 02, 2022 | 425.92 | 443.61 | 423.08 | 443.31 | 425,121 | +19.80(+4.67%) |
Jun 01, 2022 | 417.28 | 441.51 | 417.28 | 423.51 | 611,798 | -10.70(-2.46%) |
May 31, 2022 | 434.78 | 440.47 | 430.45 | 434.21 | 844,337 | -5.71(-1.30%) |
May 27, 2022 | 430.83 | 440.09 | 430.83 | 439.93 | 550,612 | +15.11(+3.56%) |
May 26, 2022 | 412.49 | 426.58 | 411.54 | 424.82 | 418,819 | +15.69(+3.83%) |
May 25, 2022 | 404.97 | 411.83 | 402.48 | 409.13 | 481,177 | +2.15(+0.53%) |
May 24, 2022 | 405.02 | 409.03 | 395.70 | 406.98 | 402,441 | -3.01(-0.74%) |
May 23, 2022 | 411.93 | 412.43 | 403.16 | 410.00 | 395,090 | +0.63(+0.15%) |
May 20, 2022 | 407.05 | 409.93 | 399.99 | 409.37 | 682,922 | +6.89(+1.71%) |
May 19, 2022 | 388.31 | 405.82 | 387.74 | 402.48 | 838,891 | +10.33(+2.63%) |
May 18, 2022 | 392.91 | 398.38 | 390.84 | 392.15 | 911,512 | -8.10(-2.02%) |
May 17, 2022 | 406.34 | 406.34 | 390.10 | 400.25 | 692,353 | +7.61(+1.94%) |
May 16, 2022 | 394.52 | 396.34 | 388.67 | 392.64 | 709,986 | -7.99(-1.99%) |
May 13, 2022 | 388.34 | 403.33 | 387.44 | 400.63 | 688,609 | +19.79(+5.20%) |
May 12, 2022 | 372.84 | 387.07 | 372.55 | 380.84 | 667,631 | +1.59(+0.42%) |
May 11, 2022 | 378.95 | 392.17 | 376.63 | 379.25 | 802,317 | -1.46(-0.38%) |
May 10, 2022 | 380.80 | 387.02 | 372.34 | 380.71 | 842,162 | +9.60(+2.59%) |
May 09, 2022 | 387.17 | 391.73 | 368.50 | 371.11 | 1,303,494 | -25.97(-6.54%) |
May 06, 2022 | 402.02 | 403.78 | 386.70 | 397.08 | 874,272 | -10.22(-2.51%) |
May 05, 2022 | 418.93 | 419.53 | 396.71 | 407.30 | 791,066 | -16.34(-3.86%) |
May 04, 2022 | 422.77 | 425.24 | 404.35 | 423.64 | 636,243 | +0.81(+0.19%) |
May 03, 2022 | 416.06 | 424.86 | 415.14 | 422.83 | 688,951 | +7.99(+1.93%) |
May 02, 2022 | 410.03 | 417.20 | 402.27 | 414.84 | 760,836 | +2.45(+0.59%) |
Apr 29, 2022 | 419.74 | 423.40 | 411.71 | 412.39 | 647,193 | -11.88(-2.80%) |
Apr 28, 2022 | 417.59 | 429.65 | 413.61 | 424.27 | 629,580 | +15.27(+3.73%) |
Apr 27, 2022 | 420.58 | 426.46 | 406.60 | 409.00 | 804,097 | -11.78(-2.80%) |
Apr 26, 2022 | 440.54 | 452.29 | 420.19 | 420.77 | 820,141 | -31.81(-7.03%) |
Apr 25, 2022 | 442.34 | 454.17 | 440.93 | 452.58 | 740,375 | +6.13(+1.37%) |
Apr 22, 2022 | 456.46 | 462.47 | 446.09 | 446.45 | 493,579 | -18.35(-3.95%) |
Apr 21, 2022 | 488.90 | 489.48 | 463.58 | 464.80 | 430,658 | -18.37(-3.80%) |
Apr 20, 2022 | 484.64 | 487.91 | 477.06 | 483.16 | 392,354 | +2.96(+0.62%) |
Apr 19, 2022 | 468.13 | 481.36 | 465.07 | 480.20 | 478,045 | +12.25(+2.62%) |
Apr 18, 2022 | 471.29 | 474.03 | 465.01 | 467.96 | 306,009 | -4.59(-0.97%) |
Apr 14, 2022 | 484.07 | 486.22 | 472.17 | 472.55 | 449,493 | -10.35(-2.14%) |
Apr 13, 2022 | 466.97 | 484.27 | 466.97 | 482.90 | 487,036 | +12.69(+2.70%) |
Apr 12, 2022 | 478.39 | 486.49 | 468.41 | 470.21 | 519,236 | -5.66(-1.19%) |
Apr 11, 2022 | 491.44 | 491.44 | 475.65 | 475.87 | 591,843 | -19.97(-4.03%) |
Apr 08, 2022 | 500.11 | 501.10 | 494.68 | 495.84 | 600,770 | -3.44(-0.69%) |
Apr 07, 2022 | 493.76 | 502.12 | 492.75 | 499.28 | 789,047 | +3.28(+0.66%) |
Apr 06, 2022 | 496.33 | 498.97 | 490.01 | 496.00 | 630,896 | -6.44(-1.28%) |
Apr 05, 2022 | 505.91 | 506.33 | 499.76 | 502.44 | 562,552 | -6.15(-1.21%) |
Apr 04, 2022 | 507.30 | 516.64 | 504.85 | 508.59 | 624,512 | +3.44(+0.68%) |