Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 308.48 | 318.12 | 305.98 | 311.74 | 1,332,949 | -1.46(-0.46%) |
Jun 29, 2022 | 316.14 | 317.72 | 308.94 | 313.20 | 1,256,512 | -9.30(-2.88%) |
Jun 28, 2022 | 333.64 | 337.30 | 320.85 | 322.50 | 1,313,275 | -8.31(-2.51%) |
Jun 27, 2022 | 334.94 | 337.01 | 327.32 | 330.81 | 1,402,171 | -0.89(-0.27%) |
Jun 24, 2022 | 320.38 | 331.76 | 316.88 | 331.69 | 1,969,767 | +18.41(+5.88%) |
Jun 23, 2022 | 318.92 | 320.07 | 308.90 | 313.29 | 1,361,562 | -3.69(-1.17%) |
Jun 22, 2022 | 310.64 | 321.76 | 308.85 | 316.98 | 1,102,512 | -2.72(-0.85%) |
Jun 21, 2022 | 312.14 | 324.94 | 310.43 | 319.70 | 1,402,588 | +14.94(+4.90%) |
Jun 17, 2022 | 304.06 | 309.13 | 297.94 | 304.76 | 3,144,340 | +1.50(+0.49%) |
Jun 16, 2022 | 311.76 | 314.22 | 299.48 | 303.26 | 2,263,403 | -13.08(-4.14%) |
Jun 15, 2022 | 314.98 | 321.90 | 308.94 | 316.35 | 1,243,276 | +7.15(+2.31%) |
Jun 14, 2022 | 311.42 | 313.26 | 304.48 | 309.19 | 1,197,806 | +2.53(+0.83%) |
Jun 13, 2022 | 314.92 | 317.77 | 305.48 | 306.66 | 1,948,977 | -19.32(-5.93%) |
Jun 10, 2022 | 335.81 | 337.86 | 325.63 | 325.99 | 1,256,223 | -15.55(-4.55%) |
Jun 09, 2022 | 349.03 | 355.47 | 341.46 | 341.54 | 930,088 | -11.63(-3.29%) |
Jun 08, 2022 | 357.68 | 358.72 | 349.08 | 353.17 | 912,863 | -5.61(-1.56%) |
Jun 07, 2022 | 350.35 | 360.23 | 347.13 | 358.78 | 691,851 | +4.64(+1.31%) |
Jun 06, 2022 | 361.65 | 363.04 | 351.81 | 354.14 | 596,008 | +0.03(+0.01%) |
Jun 03, 2022 | 354.57 | 357.97 | 351.10 | 354.11 | 818,755 | -9.25(-2.55%) |
Jun 02, 2022 | 347.78 | 363.44 | 346.00 | 363.36 | 1,188,768 | +14.58(+4.18%) |
Jun 01, 2022 | 358.10 | 360.56 | 342.72 | 348.78 | 1,136,214 | -7.68(-2.15%) |
May 31, 2022 | 357.88 | 359.23 | 349.55 | 356.46 | 1,630,094 | -6.27(-1.73%) |
May 27, 2022 | 349.81 | 363.78 | 349.81 | 362.74 | 1,490,465 | +17.58(+5.09%) |
May 26, 2022 | 325.57 | 346.36 | 325.44 | 345.16 | 1,468,677 | +14.95(+4.53%) |
May 25, 2022 | 321.03 | 332.05 | 320.02 | 330.21 | 1,193,824 | +7.71(+2.39%) |
May 24, 2022 | 329.27 | 331.17 | 319.07 | 322.50 | 1,338,884 | -10.84(-3.25%) |
May 23, 2022 | 329.06 | 337.53 | 327.97 | 333.34 | 1,111,452 | +5.57(+1.70%) |
May 20, 2022 | 334.80 | 338.77 | 310.72 | 327.77 | 2,043,383 | -2.97(-0.90%) |
May 19, 2022 | 325.09 | 338.47 | 324.15 | 330.74 | 1,484,640 | +4.56(+1.40%) |
May 18, 2022 | 337.16 | 342.91 | 323.83 | 326.18 | 1,707,497 | -17.25(-5.02%) |
May 17, 2022 | 332.33 | 345.01 | 329.79 | 343.43 | 1,696,406 | +20.49(+6.34%) |
May 16, 2022 | 324.34 | 329.98 | 321.35 | 322.94 | 959,229 | -5.75(-1.75%) |
May 13, 2022 | 312.98 | 329.95 | 310.71 | 328.69 | 2,028,943 | +21.37(+6.95%) |
May 12, 2022 | 300.89 | 311.60 | 298.39 | 307.32 | 1,538,499 | +3.87(+1.27%) |
May 11, 2022 | 309.93 | 318.21 | 302.92 | 303.45 | 1,355,598 | -11.29(-3.59%) |
May 10, 2022 | 319.69 | 321.90 | 307.89 | 314.74 | 1,490,035 | +4.24(+1.36%) |
May 09, 2022 | 313.86 | 320.89 | 308.03 | 310.50 | 1,871,997 | -12.15(-3.77%) |
May 06, 2022 | 323.09 | 329.39 | 312.58 | 322.65 | 993,864 | -2.00(-0.61%) |
May 05, 2022 | 333.88 | 336.79 | 320.86 | 324.65 | 1,913,324 | -15.56(-4.57%) |
May 04, 2022 | 325.97 | 341.27 | 317.86 | 340.21 | 1,498,315 | +14.98(+4.60%) |
May 03, 2022 | 317.77 | 326.25 | 315.02 | 325.24 | 1,361,770 | +7.17(+2.25%) |
May 02, 2022 | 313.23 | 318.84 | 303.97 | 318.07 | 1,606,575 | +7.19(+2.31%) |
Apr 29, 2022 | 323.02 | 333.28 | 310.06 | 310.88 | 2,493,467 | -13.15(-4.06%) |
Apr 28, 2022 | 310.98 | 328.31 | 308.44 | 324.03 | 1,882,889 | +17.51(+5.71%) |
Apr 27, 2022 | 304.50 | 315.50 | 303.82 | 306.52 | 1,072,504 | +0.02(+0.01%) |
Apr 26, 2022 | 316.80 | 317.85 | 306.15 | 306.50 | 1,315,743 | -16.02(-4.97%) |
Apr 25, 2022 | 313.77 | 322.98 | 310.98 | 322.52 | 1,293,882 | +6.75(+2.14%) |
Apr 22, 2022 | 325.91 | 327.68 | 315.06 | 315.77 | 1,458,513 | -11.40(-3.49%) |
Apr 21, 2022 | 339.75 | 345.65 | 325.66 | 327.17 | 1,376,723 | -9.35(-2.78%) |
Apr 20, 2022 | 336.04 | 342.65 | 335.95 | 336.52 | 1,330,086 | +7.57(+2.30%) |
Apr 19, 2022 | 320.81 | 330.06 | 316.04 | 328.95 | 1,355,261 | +9.69(+3.03%) |
Apr 18, 2022 | 311.60 | 321.35 | 311.02 | 319.27 | 1,010,607 | +6.22(+1.99%) |
Apr 14, 2022 | 327.18 | 328.54 | 312.50 | 313.04 | 1,526,378 | -14.65(-4.47%) |
Apr 13, 2022 | 322.90 | 330.73 | 320.91 | 327.69 | 1,167,815 | +6.11(+1.90%) |
Apr 12, 2022 | 331.08 | 336.08 | 319.59 | 321.58 | 1,195,716 | -1.19(-0.37%) |
Apr 11, 2022 | 328.07 | 330.27 | 322.50 | 322.77 | 1,524,005 | -9.49(-2.85%) |
Apr 08, 2022 | 340.38 | 340.99 | 331.74 | 332.26 | 1,592,874 | -11.56(-3.36%) |
Apr 07, 2022 | 334.32 | 347.03 | 333.95 | 343.81 | 1,351,011 | +8.60(+2.56%) |
Apr 06, 2022 | 330.04 | 340.28 | 324.73 | 335.22 | 1,828,842 | -1.24(-0.37%) |
Apr 05, 2022 | 354.63 | 355.88 | 334.19 | 336.45 | 1,735,473 | -20.97(-5.87%) |
Apr 04, 2022 | 352.26 | 358.67 | 350.94 | 357.42 | 928,571 | +6.60(+1.88%) |