Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 367.80 | 380.71 | 367.71 | 375.11 | 394,386 | +3.36(+0.90%) |
Jun 29, 2022 | 372.97 | 373.11 | 366.67 | 371.75 | 229,525 | -0.26(-0.07%) |
Jun 28, 2022 | 379.64 | 385.54 | 371.48 | 372.01 | 190,617 | -6.33(-1.67%) |
Jun 27, 2022 | 381.47 | 381.47 | 375.73 | 378.34 | 206,467 | +0.32(+0.08%) |
Jun 24, 2022 | 370.17 | 378.23 | 369.00 | 378.02 | 371,774 | +12.79(+3.50%) |
Jun 23, 2022 | 365.24 | 366.69 | 358.23 | 365.23 | 193,467 | +1.79(+0.49%) |
Jun 22, 2022 | 360.05 | 367.38 | 360.05 | 363.44 | 367,918 | -0.77(-0.21%) |
Jun 21, 2022 | 353.90 | 366.13 | 353.90 | 364.21 | 451,007 | +13.86(+3.96%) |
Jun 17, 2022 | 353.36 | 354.99 | 344.66 | 350.35 | 434,275 | -2.26(-0.64%) |
Jun 16, 2022 | 364.81 | 364.81 | 351.69 | 352.61 | 417,540 | -20.06(-5.38%) |
Jun 15, 2022 | 368.09 | 377.73 | 367.53 | 372.67 | 320,740 | +7.84(+2.15%) |
Jun 14, 2022 | 369.00 | 370.60 | 361.26 | 364.83 | 360,133 | -4.55(-1.23%) |
Jun 13, 2022 | 374.16 | 379.32 | 366.94 | 369.38 | 323,797 | -11.20(-2.94%) |
Jun 10, 2022 | 385.70 | 387.42 | 380.22 | 380.58 | 278,077 | -13.15(-3.34%) |
Jun 09, 2022 | 400.55 | 405.79 | 393.33 | 393.73 | 269,105 | -8.45(-2.10%) |
Jun 08, 2022 | 410.25 | 413.18 | 401.84 | 402.18 | 223,496 | -10.76(-2.61%) |
Jun 07, 2022 | 401.77 | 413.14 | 401.77 | 412.94 | 166,110 | +6.20(+1.52%) |
Jun 06, 2022 | 407.86 | 409.32 | 403.27 | 406.74 | 332,683 | +1.59(+0.39%) |
Jun 03, 2022 | 410.13 | 416.18 | 404.64 | 405.15 | 171,801 | -9.07(-2.19%) |
Jun 02, 2022 | 398.90 | 414.41 | 397.02 | 414.22 | 247,475 | +15.39(+3.86%) |
Jun 01, 2022 | 407.92 | 407.92 | 395.29 | 398.83 | 163,250 | -6.32(-1.56%) |
May 31, 2022 | 397.11 | 407.26 | 393.43 | 405.15 | 886,230 | +6.94(+1.74%) |
May 27, 2022 | 392.15 | 398.23 | 388.53 | 398.21 | 302,331 | +9.96(+2.57%) |
May 26, 2022 | 390.01 | 392.59 | 387.48 | 388.25 | 313,123 | +0.47(+0.12%) |
May 25, 2022 | 389.52 | 390.46 | 383.69 | 387.78 | 227,041 | -2.97(-0.76%) |
May 24, 2022 | 391.33 | 391.83 | 383.75 | 390.75 | 199,576 | -2.67(-0.68%) |
May 23, 2022 | 389.79 | 395.20 | 381.26 | 393.42 | 302,840 | +7.32(+1.90%) |
May 20, 2022 | 390.29 | 391.76 | 374.03 | 386.10 | 401,651 | -4.50(-1.15%) |
May 19, 2022 | 389.16 | 393.81 | 385.54 | 390.60 | 316,295 | -0.35(-0.09%) |
May 18, 2022 | 402.26 | 405.01 | 389.30 | 390.95 | 230,030 | -15.49(-3.81%) |
May 17, 2022 | 401.14 | 407.53 | 400.68 | 406.44 | 312,144 | +10.34(+2.61%) |
May 16, 2022 | 398.14 | 400.12 | 392.90 | 396.10 | 332,085 | -4.85(-1.21%) |
May 13, 2022 | 387.33 | 400.95 | 387.00 | 400.95 | 482,390 | +16.18(+4.21%) |
May 12, 2022 | 387.33 | 387.57 | 374.65 | 384.77 | 616,651 | -3.70(-0.95%) |
May 11, 2022 | 390.71 | 398.32 | 385.43 | 388.47 | 439,003 | -3.54(-0.90%) |
May 10, 2022 | 401.63 | 401.64 | 388.90 | 392.01 | 563,994 | -6.99(-1.75%) |
May 09, 2022 | 401.02 | 405.29 | 396.69 | 399.00 | 549,748 | -8.52(-2.09%) |
May 06, 2022 | 416.16 | 418.12 | 402.87 | 407.52 | 516,898 | -10.44(-2.50%) |
May 05, 2022 | 423.46 | 424.88 | 411.87 | 417.96 | 450,702 | -9.98(-2.33%) |
May 04, 2022 | 418.71 | 428.06 | 413.58 | 427.94 | 305,773 | +9.96(+2.38%) |
May 03, 2022 | 428.10 | 428.65 | 417.85 | 417.98 | 314,987 | -10.48(-2.45%) |
May 02, 2022 | 430.88 | 437.50 | 418.94 | 428.46 | 310,475 | -3.09(-0.72%) |
Apr 29, 2022 | 449.51 | 452.95 | 430.85 | 431.55 | 449,406 | -21.34(-4.71%) |
Apr 28, 2022 | 457.16 | 460.18 | 450.96 | 452.89 | 374,424 | +1.73(+0.38%) |
Apr 27, 2022 | 456.92 | 470.76 | 450.11 | 451.16 | 402,668 | -11.41(-2.47%) |
Apr 26, 2022 | 466.83 | 469.56 | 462.57 | 462.57 | 405,855 | -6.11(-1.30%) |
Apr 25, 2022 | 465.79 | 469.26 | 457.20 | 468.68 | 312,004 | +0.80(+0.17%) |
Apr 22, 2022 | 475.75 | 480.04 | 467.03 | 467.88 | 202,559 | -11.53(-2.41%) |
Apr 21, 2022 | 491.21 | 493.97 | 478.35 | 479.41 | 204,602 | -9.22(-1.89%) |
Apr 20, 2022 | 483.45 | 490.72 | 482.44 | 488.63 | 241,636 | +6.17(+1.28%) |
Apr 19, 2022 | 481.84 | 486.67 | 479.54 | 482.46 | 212,295 | +1.13(+0.23%) |
Apr 18, 2022 | 478.83 | 482.91 | 476.66 | 481.33 | 145,552 | +1.09(+0.23%) |
Apr 14, 2022 | 482.66 | 486.85 | 480.11 | 480.24 | 206,461 | +0.04(+0.01%) |
Apr 13, 2022 | 478.42 | 484.72 | 476.41 | 480.20 | 299,429 | +2.55(+0.53%) |
Apr 12, 2022 | 476.89 | 483.94 | 475.00 | 477.65 | 198,066 | +4.38(+0.93%) |
Apr 11, 2022 | 480.65 | 488.08 | 472.77 | 473.27 | 317,303 | -7.41(-1.54%) |
Apr 08, 2022 | 480.11 | 482.82 | 475.15 | 480.68 | 267,240 | +0.98(+0.20%) |
Apr 07, 2022 | 474.41 | 481.24 | 473.65 | 479.70 | 248,509 | +3.45(+0.72%) |
Apr 06, 2022 | 478.29 | 481.32 | 475.06 | 476.25 | 250,479 | -5.03(-1.05%) |
Apr 05, 2022 | 484.10 | 490.75 | 480.66 | 481.28 | 350,600 | -3.42(-0.71%) |
Apr 04, 2022 | 475.32 | 485.50 | 474.05 | 484.70 | 397,580 | +10.40(+2.19%) |