Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 327.42 | 333.57 | 325.75 | 330.89 | 2,193,664 | +2.27(+0.69%) |
Jun 29, 2022 | 326.62 | 332.17 | 326.28 | 328.62 | 1,777,622 | +2.01(+0.62%) |
Jun 28, 2022 | 334.04 | 337.70 | 325.45 | 326.61 | 2,000,478 | -7.63(-2.28%) |
Jun 27, 2022 | 336.18 | 336.98 | 331.09 | 334.24 | 1,761,226 | -1.17(-0.35%) |
Jun 24, 2022 | 330.13 | 335.88 | 327.64 | 335.41 | 4,981,424 | +7.77(+2.37%) |
Jun 23, 2022 | 321.18 | 328.45 | 320.78 | 327.63 | 2,122,138 | +8.41(+2.64%) |
Jun 22, 2022 | 311.88 | 322.52 | 310.82 | 319.22 | 2,038,744 | +5.06(+1.61%) |
Jun 21, 2022 | 316.93 | 320.68 | 312.56 | 314.16 | 3,681,909 | +0.09(+0.03%) |
Jun 17, 2022 | 307.71 | 317.65 | 307.71 | 314.07 | 4,946,610 | +3.83(+1.23%) |
Jun 16, 2022 | 307.71 | 311.05 | 306.55 | 310.25 | 2,742,686 | -5.21(-1.65%) |
Jun 15, 2022 | 314.08 | 320.48 | 311.75 | 315.46 | 2,536,034 | +3.84(+1.23%) |
Jun 14, 2022 | 314.06 | 316.60 | 308.34 | 311.62 | 2,902,099 | -4.84(-1.53%) |
Jun 13, 2022 | 320.19 | 322.98 | 315.58 | 316.46 | 3,419,991 | -10.21(-3.13%) |
Jun 10, 2022 | 325.01 | 330.37 | 322.51 | 326.67 | 2,551,846 | -3.60(-1.09%) |
Jun 09, 2022 | 332.24 | 336.37 | 330.13 | 330.27 | 1,792,172 | -2.22(-0.67%) |
Jun 08, 2022 | 335.46 | 338.91 | 331.61 | 332.49 | 1,650,982 | -5.67(-1.68%) |
Jun 07, 2022 | 332.93 | 339.27 | 331.98 | 338.16 | 1,940,217 | +5.71(+1.72%) |
Jun 06, 2022 | 330.66 | 338.09 | 330.66 | 332.44 | 1,849,651 | +2.66(+0.81%) |
Jun 03, 2022 | 330.27 | 332.53 | 325.76 | 329.78 | 2,318,406 | -6.98(-2.07%) |
Jun 02, 2022 | 325.03 | 336.96 | 325.03 | 336.76 | 2,658,294 | +10.83(+3.32%) |
Jun 01, 2022 | 307.28 | 340.25 | 306.16 | 325.93 | 7,937,932 | -17.15(-5.00%) |
May 31, 2022 | 349.95 | 351.61 | 342.41 | 343.08 | 9,217,596 | -10.96(-3.09%) |
May 27, 2022 | 347.77 | 354.63 | 347.77 | 354.04 | 2,218,387 | +8.02(+2.32%) |
May 26, 2022 | 343.24 | 347.88 | 341.16 | 346.02 | 2,086,205 | +5.56(+1.63%) |
May 25, 2022 | 342.59 | 345.05 | 338.73 | 340.46 | 2,889,884 | -3.14(-0.91%) |
May 24, 2022 | 339.77 | 344.96 | 338.18 | 343.61 | 2,092,582 | +0.34(+0.10%) |
May 23, 2022 | 336.45 | 346.04 | 335.19 | 343.26 | 2,811,509 | +7.93(+2.37%) |
May 20, 2022 | 329.56 | 335.77 | 327.12 | 335.33 | 3,497,607 | +10.13(+3.12%) |
May 19, 2022 | 319.70 | 328.24 | 318.13 | 325.20 | 2,636,418 | +1.91(+0.59%) |
May 18, 2022 | 325.53 | 328.64 | 322.57 | 323.29 | 2,581,107 | -8.97(-2.70%) |
May 17, 2022 | 335.12 | 335.62 | 328.78 | 332.26 | 2,194,788 | +3.84(+1.17%) |
May 16, 2022 | 326.44 | 330.59 | 324.06 | 328.42 | 2,642,761 | -1.46(-0.44%) |
May 13, 2022 | 328.36 | 334.01 | 325.68 | 329.88 | 2,871,184 | +7.04(+2.18%) |
May 12, 2022 | 316.28 | 325.39 | 315.53 | 322.83 | 3,324,217 | +3.77(+1.18%) |
May 11, 2022 | 318.00 | 327.24 | 316.38 | 319.06 | 3,051,105 | -2.13(-0.66%) |
May 10, 2022 | 326.82 | 329.39 | 315.99 | 321.20 | 3,022,175 | -0.76(-0.24%) |
May 09, 2022 | 330.42 | 335.43 | 321.13 | 321.96 | 4,242,721 | -16.64(-4.91%) |
May 06, 2022 | 339.64 | 339.64 | 330.97 | 338.60 | 3,424,657 | -1.12(-0.33%) |
May 05, 2022 | 352.76 | 352.95 | 336.86 | 339.72 | 4,342,092 | -17.06(-4.78%) |
May 04, 2022 | 349.41 | 357.41 | 340.47 | 356.78 | 3,800,944 | +4.59(+1.30%) |
May 03, 2022 | 359.45 | 364.31 | 349.56 | 352.19 | 2,825,583 | -7.53(-2.09%) |
May 02, 2022 | 356.46 | 363.94 | 352.81 | 359.72 | 3,931,373 | -8.99(-2.44%) |
Apr 29, 2022 | 374.42 | 379.24 | 367.59 | 368.71 | 2,154,841 | -9.84(-2.60%) |
Apr 28, 2022 | 376.69 | 381.14 | 371.95 | 378.55 | 1,725,850 | +5.79(+1.55%) |
Apr 27, 2022 | 368.96 | 376.76 | 368.96 | 372.76 | 1,971,492 | +5.03(+1.37%) |
Apr 26, 2022 | 372.38 | 376.25 | 366.95 | 367.73 | 1,724,193 | -5.60(-1.50%) |
Apr 25, 2022 | 369.44 | 373.50 | 365.94 | 373.33 | 2,244,212 | +1.53(+0.41%) |
Apr 22, 2022 | 380.48 | 381.46 | 371.47 | 371.80 | 1,786,241 | -10.94(-2.86%) |
Apr 21, 2022 | 390.96 | 395.13 | 381.18 | 382.74 | 1,570,585 | -6.29(-1.62%) |
Apr 20, 2022 | 389.56 | 394.43 | 388.53 | 389.03 | 1,806,027 | +1.86(+0.48%) |
Apr 19, 2022 | 383.23 | 388.89 | 381.73 | 387.17 | 1,909,156 | +4.69(+1.23%) |
Apr 18, 2022 | 378.49 | 383.48 | 377.88 | 382.48 | 1,238,150 | +2.91(+0.77%) |
Apr 14, 2022 | 389.97 | 391.89 | 378.99 | 379.57 | 2,455,797 | -8.54(-2.20%) |
Apr 13, 2022 | 387.80 | 390.64 | 382.67 | 388.11 | 2,510,146 | -0.98(-0.25%) |
Apr 12, 2022 | 397.56 | 398.51 | 387.88 | 389.08 | 2,273,272 | -8.13(-2.05%) |
Apr 11, 2022 | 402.72 | 403.89 | 393.16 | 397.21 | 1,497,369 | -7.32(-1.81%) |
Apr 08, 2022 | 405.47 | 407.21 | 402.27 | 404.54 | 1,084,379 | -1.86(-0.46%) |
Apr 07, 2022 | 400.83 | 407.74 | 399.63 | 406.40 | 2,218,598 | +4.02(+1.00%) |
Apr 06, 2022 | 399.09 | 404.45 | 397.84 | 402.37 | 1,591,141 | -0.98(-0.24%) |
Apr 05, 2022 | 403.40 | 407.37 | 401.66 | 403.35 | 1,290,391 | -2.37(-0.58%) |
Apr 04, 2022 | 401.48 | 408.73 | 399.61 | 405.72 | 1,654,810 | +6.29(+1.57%) |