Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 443.89 | 465.15 | 443.89 | 463.72 | 1,398,199 | +16.24(+3.63%) |
Jun 29, 2022 | 453.48 | 453.48 | 445.06 | 447.48 | 605,705 | -2.77(-0.62%) |
Jun 28, 2022 | 453.60 | 459.11 | 449.76 | 450.25 | 601,896 | -2.08(-0.46%) |
Jun 27, 2022 | 447.06 | 454.33 | 446.96 | 452.33 | 559,985 | +3.02(+0.67%) |
Jun 24, 2022 | 445.72 | 450.00 | 441.46 | 449.31 | 833,707 | +7.23(+1.63%) |
Jun 23, 2022 | 444.22 | 446.35 | 435.50 | 442.08 | 634,140 | -2.30(-0.52%) |
Jun 22, 2022 | 440.12 | 449.61 | 438.95 | 444.38 | 557,238 | -5.00(-1.11%) |
Jun 21, 2022 | 434.72 | 450.36 | 434.69 | 449.38 | 805,500 | +19.22(+4.47%) |
Jun 17, 2022 | 433.13 | 437.72 | 422.54 | 430.15 | 1,412,496 | -4.93(-1.13%) |
Jun 16, 2022 | 440.54 | 444.50 | 433.68 | 435.08 | 1,088,984 | -9.14(-2.06%) |
Jun 15, 2022 | 442.10 | 448.29 | 433.80 | 444.22 | 902,330 | +3.87(+0.88%) |
Jun 14, 2022 | 445.69 | 448.59 | 434.62 | 440.36 | 844,559 | -6.03(-1.35%) |
Jun 13, 2022 | 445.50 | 451.31 | 443.36 | 446.38 | 1,370,553 | -3.04(-0.68%) |
Jun 10, 2022 | 445.09 | 451.38 | 438.94 | 449.43 | 995,725 | +0.87(+0.19%) |
Jun 09, 2022 | 455.67 | 456.62 | 448.08 | 448.55 | 870,572 | -9.23(-2.02%) |
Jun 08, 2022 | 472.68 | 476.28 | 457.41 | 457.79 | 880,434 | -19.00(-3.99%) |
Jun 07, 2022 | 463.94 | 477.02 | 461.90 | 476.79 | 766,725 | +12.79(+2.76%) |
Jun 06, 2022 | 464.39 | 468.92 | 462.64 | 464.00 | 605,281 | +0.47(+0.10%) |
Jun 03, 2022 | 447.83 | 463.75 | 447.83 | 463.52 | 900,423 | +15.02(+3.35%) |
Jun 02, 2022 | 451.61 | 452.51 | 435.73 | 448.50 | 1,188,319 | -1.34(-0.30%) |
Jun 01, 2022 | 453.26 | 457.26 | 444.52 | 449.84 | 824,186 | -3.61(-0.80%) |
May 31, 2022 | 451.51 | 454.14 | 442.66 | 453.45 | 1,816,441 | -2.70(-0.59%) |
May 27, 2022 | 451.68 | 456.43 | 448.22 | 456.15 | 666,697 | +4.90(+1.09%) |
May 26, 2022 | 454.43 | 459.99 | 450.47 | 451.25 | 787,689 | -0.18(-0.04%) |
May 25, 2022 | 454.83 | 458.00 | 450.99 | 451.43 | 615,672 | -3.36(-0.74%) |
May 24, 2022 | 439.81 | 456.08 | 439.81 | 454.79 | 822,531 | +13.83(+3.14%) |
May 23, 2022 | 431.19 | 442.40 | 430.85 | 440.95 | 581,682 | +12.97(+3.03%) |
May 20, 2022 | 434.59 | 435.27 | 422.37 | 427.98 | 658,764 | -4.99(-1.15%) |
May 19, 2022 | 433.82 | 437.69 | 423.99 | 432.97 | 785,869 | -6.15(-1.40%) |
May 18, 2022 | 443.33 | 446.27 | 435.64 | 439.12 | 785,138 | -4.26(-0.96%) |
May 17, 2022 | 442.70 | 446.21 | 437.77 | 443.38 | 601,763 | +1.16(+0.26%) |
May 16, 2022 | 437.96 | 445.35 | 437.27 | 442.22 | 607,652 | +5.07(+1.16%) |
May 13, 2022 | 436.09 | 438.72 | 431.85 | 437.15 | 597,579 | +1.98(+0.45%) |
May 12, 2022 | 432.61 | 435.30 | 427.37 | 435.17 | 975,835 | +4.15(+0.96%) |
May 11, 2022 | 434.11 | 442.50 | 429.66 | 431.02 | 834,076 | -3.37(-0.78%) |
May 10, 2022 | 436.79 | 440.55 | 431.65 | 434.39 | 957,107 | -3.87(-0.88%) |
May 09, 2022 | 449.83 | 450.75 | 436.69 | 438.26 | 912,548 | -14.21(-3.14%) |
May 06, 2022 | 448.30 | 453.21 | 441.83 | 452.47 | 958,632 | +1.97(+0.44%) |
May 05, 2022 | 447.20 | 453.94 | 441.32 | 450.50 | 1,615,682 | +3.95(+0.88%) |
May 04, 2022 | 437.87 | 447.94 | 434.68 | 446.56 | 820,630 | +10.93(+2.51%) |
May 03, 2022 | 429.06 | 437.53 | 424.47 | 435.63 | 1,114,625 | +12.19(+2.88%) |
May 02, 2022 | 421.99 | 429.24 | 416.97 | 423.43 | 787,170 | -0.75(-0.18%) |
Apr 29, 2022 | 432.11 | 433.78 | 422.86 | 424.19 | 982,601 | -5.57(-1.30%) |
Apr 28, 2022 | 421.87 | 434.20 | 417.42 | 429.76 | 1,152,629 | +5.21(+1.23%) |
Apr 27, 2022 | 428.80 | 435.09 | 424.54 | 424.54 | 868,456 | -2.65(-0.62%) |
Apr 26, 2022 | 429.28 | 436.81 | 425.16 | 427.19 | 635,137 | -1.46(-0.34%) |
Apr 25, 2022 | 428.62 | 429.59 | 419.12 | 428.65 | 630,016 | -3.26(-0.76%) |
Apr 22, 2022 | 428.38 | 440.85 | 428.30 | 431.91 | 753,231 | +3.81(+0.89%) |
Apr 21, 2022 | 448.56 | 449.41 | 427.69 | 428.10 | 981,537 | -19.26(-4.31%) |
Apr 20, 2022 | 449.78 | 452.89 | 446.47 | 447.36 | 625,164 | -0.98(-0.22%) |
Apr 19, 2022 | 449.58 | 457.44 | 447.43 | 448.33 | 561,965 | -1.13(-0.25%) |
Apr 18, 2022 | 451.02 | 456.98 | 446.08 | 449.46 | 589,749 | -1.56(-0.35%) |
Apr 14, 2022 | 452.26 | 453.97 | 447.29 | 451.02 | 1,160,519 | +2.59(+0.58%) |
Apr 13, 2022 | 451.80 | 453.79 | 444.39 | 448.44 | 583,218 | +1.20(+0.27%) |
Apr 12, 2022 | 447.27 | 450.52 | 443.41 | 447.24 | 655,215 | +1.10(+0.25%) |
Apr 11, 2022 | 450.23 | 454.64 | 445.71 | 446.14 | 900,254 | -1.47(-0.33%) |
Apr 08, 2022 | 456.39 | 460.74 | 443.44 | 447.61 | 942,116 | -6.86(-1.51%) |
Apr 07, 2022 | 444.07 | 456.28 | 443.14 | 454.47 | 788,954 | +8.99(+2.02%) |
Apr 06, 2022 | 439.25 | 450.27 | 439.13 | 445.48 | 834,919 | +7.19(+1.64%) |
Apr 05, 2022 | 434.89 | 447.45 | 434.89 | 438.29 | 596,889 | +1.66(+0.38%) |
Apr 04, 2022 | 439.66 | 440.74 | 428.98 | 436.63 | 738,837 | -2.41(-0.55%) |