Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2022 | 512.32 | 517.53 | 502.37 | 517.40 | 2,436,665 | +3.77(+0.73%) |
Jun 30, 2022 | 513.55 | 516.32 | 509.72 | 513.63 | 3,569,611 | -2.08(-0.40%) |
Jun 29, 2022 | 508.85 | 518.70 | 506.01 | 515.71 | 3,823,361 | +7.27(+1.43%) |
Jun 28, 2022 | 512.08 | 518.61 | 505.08 | 508.44 | 4,978,587 | +2.78(+0.55%) |
Jun 27, 2022 | 492.83 | 511.89 | 492.58 | 505.66 | 3,907,031 | +10.02(+2.02%) |
Jun 24, 2022 | 499.44 | 499.76 | 486.56 | 495.64 | 15,861,143 | -4.17(-0.83%) |
Jun 23, 2022 | 494.95 | 503.57 | 491.96 | 499.81 | 4,687,138 | +10.13(+2.07%) |
Jun 22, 2022 | 475.72 | 495.92 | 474.54 | 489.68 | 5,062,187 | +9.36(+1.95%) |
Jun 21, 2022 | 457.81 | 485.12 | 457.10 | 480.32 | 5,735,066 | +28.26(+6.25%) |
Jun 17, 2022 | 450.75 | 461.46 | 449.70 | 452.06 | 5,277,375 | -4.03(-0.88%) |
Jun 16, 2022 | 453.40 | 457.81 | 450.68 | 456.09 | 3,135,515 | -8.24(-1.77%) |
Jun 15, 2022 | 464.20 | 469.01 | 456.51 | 464.33 | 2,550,569 | +2.58(+0.56%) |
Jun 14, 2022 | 467.50 | 469.18 | 457.42 | 461.75 | 3,813,845 | -7.95(-1.69%) |
Jun 13, 2022 | 475.13 | 481.33 | 467.26 | 469.70 | 3,764,856 | -14.93(-3.08%) |
Jun 10, 2022 | 484.80 | 490.15 | 480.93 | 484.63 | 2,600,182 | -4.80(-0.98%) |
Jun 09, 2022 | 492.88 | 496.46 | 487.61 | 489.43 | 3,148,945 | -4.10(-0.83%) |
Jun 08, 2022 | 494.00 | 497.90 | 488.55 | 493.53 | 3,268,058 | -3.57(-0.72%) |
Jun 07, 2022 | 489.50 | 497.61 | 487.12 | 497.10 | 2,341,915 | +6.92(+1.41%) |
Jun 06, 2022 | 489.43 | 493.63 | 486.29 | 490.18 | 1,781,261 | +4.57(+0.94%) |
Jun 03, 2022 | 488.33 | 491.67 | 484.90 | 485.61 | 1,756,930 | -6.65(-1.35%) |
Jun 02, 2022 | 494.00 | 496.15 | 482.97 | 492.26 | 2,093,613 | -0.29(-0.06%) |
Jun 01, 2022 | 498.32 | 501.38 | 487.78 | 492.55 | 1,765,975 | -4.23(-0.85%) |
May 31, 2022 | 503.62 | 504.11 | 495.66 | 496.78 | 4,002,846 | -10.33(-2.04%) |
May 27, 2022 | 491.00 | 507.11 | 489.39 | 507.11 | 3,349,144 | +4.88(+0.97%) |
May 26, 2022 | 501.74 | 507.25 | 499.41 | 502.23 | 2,705,145 | +4.14(+0.83%) |
May 25, 2022 | 498.52 | 502.31 | 491.26 | 498.09 | 3,161,397 | +0.53(+0.11%) |
May 24, 2022 | 490.79 | 498.08 | 488.66 | 497.56 | 2,657,930 | +5.48(+1.11%) |
May 23, 2022 | 486.29 | 495.74 | 486.29 | 492.08 | 2,279,583 | +6.35(+1.31%) |
May 20, 2022 | 481.38 | 487.47 | 472.31 | 485.73 | 3,066,991 | +7.18(+1.50%) |
May 19, 2022 | 464.32 | 481.58 | 463.33 | 478.55 | 3,813,856 | +7.17(+1.52%) |
May 18, 2022 | 488.26 | 489.21 | 468.36 | 471.38 | 3,240,346 | -21.15(-4.29%) |
May 17, 2022 | 494.00 | 494.72 | 488.46 | 492.53 | 2,293,218 | +3.31(+0.68%) |
May 16, 2022 | 485.41 | 495.56 | 484.15 | 489.22 | 2,338,697 | +3.82(+0.79%) |
May 13, 2022 | 480.98 | 487.00 | 475.81 | 485.40 | 2,453,461 | +6.60(+1.38%) |
May 12, 2022 | 486.10 | 486.89 | 471.42 | 478.80 | 3,997,402 | -7.35(-1.51%) |
May 11, 2022 | 484.39 | 500.52 | 484.39 | 486.15 | 3,936,151 | -1.86(-0.38%) |
May 10, 2022 | 493.81 | 496.35 | 481.12 | 488.01 | 4,275,602 | +1.59(+0.33%) |
May 09, 2022 | 490.40 | 494.63 | 484.43 | 486.42 | 3,886,397 | -13.20(-2.64%) |
May 06, 2022 | 485.01 | 501.57 | 485.00 | 499.62 | 3,260,429 | +4.90(+0.99%) |
May 05, 2022 | 507.21 | 510.67 | 489.23 | 494.72 | 3,359,707 | -12.90(-2.54%) |
May 04, 2022 | 499.50 | 509.77 | 493.09 | 507.62 | 4,002,498 | +8.00(+1.60%) |
May 03, 2022 | 501.13 | 505.52 | 497.48 | 499.62 | 2,763,395 | -1.53(-0.31%) |