Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 609.01 | 609.91 | 609.01 | 609.01 | 2,305 | +3.84(+0.63%) |
Jun 29, 2022 | 598.18 | 605.18 | 598.18 | 605.18 | 3,191 | -0.02(-0.00%) |
Jun 28, 2022 | 613.06 | 613.06 | 605.20 | 605.20 | 3,866 | -19.44(-3.11%) |
Jun 27, 2022 | 625.72 | 626.20 | 624.64 | 624.64 | 3,364 | -1.62(-0.26%) |
Jun 24, 2022 | 620.77 | 626.25 | 620.77 | 626.25 | 12,273 | +17.22(+2.83%) |
Jun 23, 2022 | 605.09 | 609.03 | 605.09 | 609.03 | 3,223 | +10.55(+1.76%) |
Jun 22, 2022 | 598.49 | 598.49 | 598.49 | 598.49 | 2,803 | -5.05(-0.84%) |
Jun 21, 2022 | 613.11 | 613.11 | 603.53 | 603.53 | 4,783 | -3.44(-0.57%) |
Jun 17, 2022 | 614.19 | 616.91 | 606.97 | 606.97 | 7,699 | -4.01(-0.66%) |
Jun 16, 2022 | 602.86 | 610.98 | 602.86 | 610.98 | 4,565 | -7.83(-1.26%) |
Jun 15, 2022 | 606.23 | 622.60 | 605.27 | 618.81 | 7,821 | +20.31(+3.39%) |
Jun 14, 2022 | 595.59 | 598.55 | 590.75 | 598.50 | 6,930 | +7.55(+1.28%) |
Jun 13, 2022 | 593.06 | 598.15 | 590.94 | 590.94 | 6,207 | -2.73(-0.46%) |
Jun 10, 2022 | 590.43 | 598.35 | 590.43 | 593.68 | 4,662 | +6.74(+1.15%) |
Jun 09, 2022 | 593.70 | 596.59 | 586.94 | 586.94 | 5,883 | -4.83(-0.82%) |
Jun 08, 2022 | 585.97 | 594.66 | 585.97 | 591.76 | 8,664 | -4.55(-0.76%) |
Jun 07, 2022 | 592.26 | 604.31 | 592.26 | 596.31 | 7,453 | +0.67(+0.11%) |
Jun 06, 2022 | 594.64 | 595.64 | 594.64 | 595.64 | 3,026 | +1.66(+0.28%) |
Jun 03, 2022 | 593.79 | 593.99 | 593.79 | 593.99 | 2,804 | -19.42(-3.17%) |
Jun 02, 2022 | 617.59 | 617.59 | 613.41 | 613.41 | 1,947 | +5.25(+0.86%) |
Jun 01, 2022 | 611.12 | 611.12 | 608.16 | 608.16 | 2,755 | +1.15(+0.19%) |
May 31, 2022 | 603.95 | 607.01 | 600.24 | 607.01 | 4,957 | -2.38(-0.39%) |
May 27, 2022 | 608.17 | 609.38 | 608.17 | 609.38 | 2,975 | +7.96(+1.32%) |
May 26, 2022 | 620.73 | 620.73 | 601.42 | 601.42 | 4,575 | -7.72(-1.27%) |
May 25, 2022 | 610.11 | 614.35 | 609.14 | 609.14 | 3,318 | +6.27(+1.04%) |
May 24, 2022 | 590.60 | 602.87 | 590.60 | 602.87 | 4,324 | -4.34(-0.72%) |
May 23, 2022 | 600.95 | 611.47 | 596.30 | 607.21 | 4,686 | +6.60(+1.10%) |
May 20, 2022 | 596.23 | 600.61 | 582.62 | 600.61 | 7,217 | +2.02(+0.34%) |
May 19, 2022 | 589.84 | 601.84 | 589.84 | 598.59 | 6,108 | -10.10(-1.66%) |
May 18, 2022 | 608.69 | 608.69 | 608.69 | 608.69 | 2,554 | -9.14(-1.48%) |
May 17, 2022 | 616.21 | 617.83 | 616.21 | 617.83 | 2,303 | +7.72(+1.27%) |
May 16, 2022 | 601.55 | 611.57 | 598.82 | 610.11 | 5,152 | +17.38(+2.93%) |
May 13, 2022 | 590.37 | 597.56 | 590.37 | 592.73 | 6,359 | +8.69(+1.49%) |
May 12, 2022 | 584.04 | 584.04 | 584.04 | 584.04 | 3,460 | -11.73(-1.97%) |
May 11, 2022 | 616.86 | 619.98 | 595.77 | 595.77 | 4,327 | -11.64(-1.92%) |
May 10, 2022 | 610.23 | 613.00 | 607.41 | 607.41 | 3,682 | +6.38(+1.06%) |
May 09, 2022 | 611.79 | 611.79 | 597.56 | 601.03 | 4,463 | -11.97(-1.95%) |
May 06, 2022 | 601.59 | 613.00 | 594.90 | 613.00 | 3,747 | -0.44(-0.07%) |
May 05, 2022 | 613.44 | 613.44 | 613.44 | 613.44 | 2,510 | -22.91(-3.60%) |
May 04, 2022 | 619.77 | 636.35 | 619.77 | 636.35 | 2,955 | +13.50(+2.17%) |
May 03, 2022 | 621.69 | 624.17 | 613.97 | 622.85 | 3,335 | +6.08(+0.99%) |
May 02, 2022 | 613.63 | 617.83 | 595.32 | 616.77 | 5,478 | +11.86(+1.96%) |
Apr 29, 2022 | 610.47 | 610.47 | 603.36 | 604.91 | 3,540 | -25.37(-4.03%) |
Apr 28, 2022 | 630.28 | 630.28 | 630.28 | 630.28 | 2,750 | -7.84(-1.23%) |
Apr 27, 2022 | 632.08 | 638.12 | 629.40 | 638.12 | 3,580 | -2.05(-0.32%) |
Apr 26, 2022 | 645.82 | 645.82 | 640.17 | 640.17 | 2,036 | -15.07(-2.30%) |
Apr 25, 2022 | 646.79 | 655.24 | 646.79 | 655.24 | 2,404 | +2.65(+0.41%) |
Apr 22, 2022 | 654.85 | 657.75 | 652.58 | 652.58 | 3,285 | -16.78(-2.51%) |
Apr 21, 2022 | 669.36 | 669.36 | 669.36 | 669.36 | 1,582 | -22.78(-3.29%) |
Apr 20, 2022 | 694.21 | 694.21 | 687.22 | 692.14 | 2,625 | -16.20(-2.29%) |
Apr 19, 2022 | 708.34 | 708.34 | 708.34 | 708.34 | 1,839 | -3.85(-0.54%) |
Apr 18, 2022 | 709.05 | 713.07 | 708.41 | 712.19 | 1,929 | +4.70(+0.66%) |
Apr 14, 2022 | 730.91 | 730.91 | 707.49 | 707.49 | 2,694 | -22.55(-3.09%) |
Apr 13, 2022 | 740.16 | 740.16 | 729.19 | 730.04 | 3,731 | -6.77(-0.92%) |
Apr 12, 2022 | 721.61 | 736.81 | 721.61 | 736.81 | 7,595 | +26.10(+3.67%) |
Apr 11, 2022 | 713.40 | 714.36 | 709.35 | 710.71 | 4,178 | -3.65(-0.51%) |
Apr 08, 2022 | 704.71 | 718.23 | 704.71 | 714.36 | 6,935 | +2.90(+0.41%) |
Apr 07, 2022 | 722.57 | 723.25 | 711.46 | 711.46 | 2,619 | -4.84(-0.68%) |
Apr 06, 2022 | 695.06 | 727.78 | 695.06 | 716.29 | 7,506 | +26.18(+3.79%) |
Apr 05, 2022 | 690.12 | 690.12 | 690.12 | 690.12 | 1,910 | +9.38(+1.38%) |
Apr 04, 2022 | 685.40 | 688.30 | 680.73 | 680.73 | 4,170 | -4.40(-0.64%) |