Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 396.35 | 407.88 | 395.14 | 407.54 | 1,339,151 | +10.49(+2.64%) |
Jun 29, 2022 | 401.00 | 402.27 | 394.71 | 397.04 | 774,196 | -1.72(-0.43%) |
Jun 28, 2022 | 400.94 | 405.26 | 397.50 | 398.77 | 1,005,881 | +1.38(+0.35%) |
Jun 27, 2022 | 397.19 | 401.12 | 395.70 | 397.38 | 821,024 | +0.20(+0.05%) |
Jun 24, 2022 | 394.15 | 397.60 | 389.26 | 397.19 | 1,865,373 | +7.98(+2.05%) |
Jun 23, 2022 | 393.71 | 394.56 | 385.94 | 389.20 | 1,043,224 | -4.58(-1.16%) |
Jun 22, 2022 | 392.46 | 398.49 | 390.31 | 393.78 | 1,132,321 | -3.33(-0.84%) |
Jun 21, 2022 | 390.51 | 398.57 | 387.68 | 397.11 | 1,555,435 | +14.17(+3.70%) |
Jun 17, 2022 | 382.52 | 384.26 | 374.08 | 382.94 | 3,963,854 | -0.74(-0.19%) |
Jun 16, 2022 | 389.02 | 391.36 | 382.00 | 383.68 | 1,667,004 | -8.82(-2.25%) |
Jun 15, 2022 | 395.78 | 397.15 | 387.55 | 392.50 | 1,310,022 | -1.96(-0.50%) |
Jun 14, 2022 | 401.90 | 402.04 | 389.67 | 394.46 | 1,580,412 | -7.36(-1.83%) |
Jun 13, 2022 | 402.27 | 406.02 | 399.54 | 401.82 | 1,564,630 | -5.93(-1.46%) |
Jun 10, 2022 | 408.52 | 411.70 | 403.55 | 407.75 | 1,230,240 | -2.40(-0.58%) |
Jun 09, 2022 | 420.29 | 420.42 | 409.94 | 410.15 | 1,049,944 | -10.13(-2.41%) |
Jun 08, 2022 | 428.43 | 430.93 | 419.81 | 420.29 | 1,213,806 | -12.22(-2.82%) |
Jun 07, 2022 | 418.95 | 432.85 | 418.38 | 432.50 | 1,188,006 | +12.22(+2.91%) |
Jun 06, 2022 | 420.67 | 422.74 | 418.53 | 420.29 | 727,946 | +0.68(+0.16%) |
Jun 03, 2022 | 417.05 | 423.29 | 416.26 | 419.60 | 979,175 | +1.50(+0.36%) |
Jun 02, 2022 | 418.72 | 419.46 | 407.99 | 418.11 | 1,276,012 | +1.72(+0.41%) |
Jun 01, 2022 | 419.92 | 420.70 | 413.73 | 416.39 | 1,265,090 | -0.77(-0.18%) |
May 31, 2022 | 419.90 | 421.79 | 415.55 | 417.16 | 2,675,296 | -7.25(-1.71%) |
May 27, 2022 | 424.95 | 425.26 | 418.66 | 424.41 | 1,343,934 | +2.42(+0.57%) |
May 26, 2022 | 423.88 | 427.70 | 421.77 | 421.99 | 1,213,598 | +0.42(+0.10%) |
May 25, 2022 | 417.74 | 422.59 | 415.69 | 421.56 | 1,095,889 | +4.48(+1.08%) |
May 24, 2022 | 407.87 | 417.58 | 407.87 | 417.08 | 1,097,917 | +9.18(+2.25%) |
May 23, 2022 | 402.63 | 410.36 | 402.63 | 407.89 | 1,102,321 | +8.36(+2.09%) |
May 20, 2022 | 403.16 | 403.16 | 393.07 | 399.53 | 1,728,228 | -1.38(-0.35%) |
May 19, 2022 | 405.84 | 407.86 | 394.95 | 400.92 | 1,634,480 | -8.20(-2.01%) |
May 18, 2022 | 415.40 | 416.41 | 407.96 | 409.12 | 1,047,541 | -6.28(-1.51%) |
May 17, 2022 | 414.28 | 416.55 | 406.23 | 415.40 | 847,028 | +3.25(+0.79%) |
May 16, 2022 | 409.75 | 414.81 | 407.07 | 412.15 | 1,066,437 | +2.24(+0.55%) |
May 13, 2022 | 410.09 | 412.30 | 404.10 | 409.91 | 1,183,447 | +0.55(+0.13%) |
May 12, 2022 | 413.76 | 415.70 | 403.49 | 409.37 | 1,475,990 | -5.48(-1.32%) |
May 11, 2022 | 412.11 | 419.16 | 411.27 | 414.85 | 1,080,927 | +1.21(+0.29%) |
May 10, 2022 | 414.40 | 420.58 | 412.11 | 413.64 | 1,038,989 | +0.27(+0.07%) |
May 09, 2022 | 421.08 | 422.73 | 411.75 | 413.37 | 1,438,182 | -9.98(-2.36%) |
May 06, 2022 | 415.90 | 423.49 | 414.38 | 423.34 | 1,496,669 | +5.92(+1.42%) |
May 05, 2022 | 419.87 | 421.49 | 413.15 | 417.43 | 1,256,696 | -2.44(-0.58%) |
May 04, 2022 | 411.66 | 420.10 | 409.64 | 419.87 | 1,244,652 | +10.33(+2.52%) |
May 03, 2022 | 409.17 | 412.20 | 405.94 | 409.53 | 1,413,804 | +3.73(+0.92%) |
May 02, 2022 | 404.66 | 412.10 | 401.42 | 405.80 | 1,483,078 | -1.23(-0.30%) |
Apr 29, 2022 | 418.63 | 419.18 | 405.40 | 407.04 | 1,575,863 | -9.03(-2.17%) |
Apr 28, 2022 | 422.94 | 422.94 | 412.12 | 416.07 | 1,432,495 | -3.08(-0.74%) |
Apr 27, 2022 | 420.33 | 425.76 | 413.77 | 419.15 | 1,080,271 | -1.05(-0.25%) |
Apr 26, 2022 | 421.09 | 426.07 | 417.46 | 420.20 | 1,528,894 | +3.01(+0.72%) |
Apr 25, 2022 | 417.29 | 419.00 | 408.12 | 417.18 | 1,591,440 | -2.73(-0.65%) |
Apr 22, 2022 | 415.30 | 424.73 | 412.95 | 419.92 | 1,541,256 | +5.89(+1.42%) |
Apr 21, 2022 | 428.59 | 429.49 | 413.38 | 414.03 | 2,056,285 | -13.50(-3.16%) |
Apr 20, 2022 | 433.19 | 434.58 | 426.50 | 427.53 | 1,736,722 | -5.68(-1.31%) |
Apr 19, 2022 | 435.64 | 447.90 | 431.82 | 433.21 | 2,169,724 | -7.10(-1.61%) |
Apr 18, 2022 | 439.89 | 444.57 | 432.46 | 440.31 | 1,739,472 | -0.21(-0.05%) |
Apr 14, 2022 | 444.52 | 446.23 | 438.99 | 440.51 | 2,086,253 | -1.44(-0.33%) |
Apr 13, 2022 | 443.66 | 447.06 | 439.19 | 441.96 | 1,286,933 | +1.54(+0.35%) |
Apr 12, 2022 | 439.14 | 444.36 | 434.60 | 440.41 | 1,595,078 | +3.11(+0.71%) |
Apr 11, 2022 | 436.87 | 446.91 | 435.36 | 437.30 | 2,028,812 | +2.57(+0.59%) |
Apr 08, 2022 | 440.57 | 444.22 | 432.93 | 434.73 | 1,816,345 | -3.76(-0.86%) |
Apr 07, 2022 | 426.71 | 440.27 | 424.62 | 438.49 | 2,157,923 | +10.30(+2.40%) |
Apr 06, 2022 | 420.47 | 431.00 | 420.47 | 428.19 | 2,060,953 | +6.91(+1.64%) |
Apr 05, 2022 | 419.17 | 428.41 | 417.64 | 421.28 | 2,372,609 | +3.04(+0.73%) |
Apr 04, 2022 | 421.51 | 422.00 | 414.04 | 418.24 | 1,238,232 | -1.86(-0.44%) |