Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 385.23 | 391.57 | 382.38 | 389.82 | 532,204 | +1.09(+0.28%) |
Jun 29, 2022 | 388.48 | 390.00 | 385.26 | 388.74 | 371,166 | +1.84(+0.47%) |
Jun 28, 2022 | 395.12 | 397.48 | 386.65 | 386.90 | 473,590 | -6.99(-1.78%) |
Jun 27, 2022 | 401.46 | 401.65 | 392.83 | 393.89 | 512,115 | -8.83(-2.19%) |
Jun 24, 2022 | 392.79 | 403.91 | 391.72 | 402.72 | 957,326 | +13.27(+3.41%) |
Jun 23, 2022 | 380.76 | 389.72 | 378.32 | 389.46 | 743,309 | +10.81(+2.85%) |
Jun 22, 2022 | 374.06 | 380.76 | 373.07 | 378.65 | 555,398 | +0.70(+0.19%) |
Jun 21, 2022 | 371.74 | 378.55 | 371.74 | 377.95 | 657,268 | +7.82(+2.11%) |
Jun 17, 2022 | 367.45 | 372.96 | 364.99 | 370.13 | 1,707,026 | +2.39(+0.65%) |
Jun 16, 2022 | 371.55 | 375.50 | 367.05 | 367.74 | 817,496 | -11.87(-3.13%) |
Jun 15, 2022 | 380.02 | 385.02 | 376.80 | 379.61 | 798,785 | +3.60(+0.96%) |
Jun 14, 2022 | 380.55 | 384.10 | 374.99 | 376.00 | 924,060 | -4.51(-1.19%) |
Jun 13, 2022 | 378.70 | 387.63 | 376.99 | 380.52 | 1,275,625 | -5.39(-1.40%) |
Jun 10, 2022 | 395.26 | 395.33 | 384.00 | 385.91 | 751,604 | -15.35(-3.83%) |
Jun 09, 2022 | 410.15 | 412.75 | 400.87 | 401.26 | 412,534 | -11.69(-2.83%) |
Jun 08, 2022 | 419.96 | 421.33 | 412.21 | 412.95 | 456,708 | -10.08(-2.38%) |
Jun 07, 2022 | 416.49 | 423.58 | 414.88 | 423.02 | 462,354 | +3.01(+0.72%) |
Jun 06, 2022 | 427.50 | 427.50 | 418.16 | 420.01 | 796,786 | -6.77(-1.59%) |
Jun 03, 2022 | 433.73 | 433.85 | 425.07 | 426.77 | 517,384 | -9.27(-2.12%) |
Jun 02, 2022 | 426.64 | 436.35 | 424.28 | 436.04 | 468,432 | +10.48(+2.46%) |
Jun 01, 2022 | 438.26 | 440.10 | 424.29 | 425.56 | 647,990 | -11.47(-2.62%) |
May 31, 2022 | 434.24 | 440.19 | 431.79 | 437.03 | 2,187,347 | -1.42(-0.32%) |
May 27, 2022 | 431.71 | 438.46 | 430.80 | 438.45 | 392,739 | +11.22(+2.63%) |
May 26, 2022 | 423.16 | 429.31 | 422.04 | 427.23 | 417,071 | +6.70(+1.59%) |
May 25, 2022 | 419.59 | 422.38 | 418.02 | 420.53 | 535,888 | -1.22(-0.29%) |
May 24, 2022 | 416.74 | 423.75 | 415.86 | 421.75 | 517,030 | +3.02(+0.72%) |
May 23, 2022 | 417.98 | 420.92 | 413.37 | 418.73 | 632,498 | +6.37(+1.55%) |
May 20, 2022 | 411.70 | 417.08 | 405.62 | 412.35 | 671,630 | +4.23(+1.04%) |
May 19, 2022 | 403.13 | 411.19 | 397.14 | 408.13 | 694,065 | +1.68(+0.41%) |
May 18, 2022 | 424.11 | 424.74 | 405.77 | 406.45 | 651,432 | -21.02(-4.92%) |
May 17, 2022 | 430.51 | 433.63 | 423.70 | 427.47 | 478,357 | +2.87(+0.67%) |
May 16, 2022 | 423.67 | 428.14 | 419.45 | 424.60 | 486,071 | -0.46(-0.11%) |
May 13, 2022 | 425.93 | 430.04 | 419.18 | 425.07 | 663,319 | +1.47(+0.35%) |
May 12, 2022 | 418.60 | 426.73 | 416.97 | 423.60 | 688,132 | -0.52(-0.12%) |
May 11, 2022 | 423.32 | 428.98 | 420.23 | 424.12 | 650,604 | -1.20(-0.28%) |
May 10, 2022 | 431.62 | 433.17 | 420.37 | 425.32 | 682,377 | -2.30(-0.54%) |
May 09, 2022 | 427.97 | 430.92 | 425.88 | 427.62 | 581,389 | -6.30(-1.45%) |
May 06, 2022 | 434.63 | 436.49 | 427.00 | 433.93 | 685,224 | -4.15(-0.95%) |
May 05, 2022 | 455.72 | 459.93 | 434.98 | 438.07 | 773,248 | -20.63(-4.50%) |
May 04, 2022 | 443.83 | 460.56 | 441.68 | 458.71 | 832,757 | +13.10(+2.94%) |
May 03, 2022 | 454.75 | 455.23 | 443.63 | 445.61 | 771,101 | -8.05(-1.77%) |
May 02, 2022 | 460.30 | 464.04 | 447.10 | 453.66 | 815,246 | -10.51(-2.26%) |
Apr 29, 2022 | 472.64 | 475.76 | 460.22 | 464.17 | 2,859,290 | -13.30(-2.79%) |
Apr 28, 2022 | 473.88 | 481.51 | 471.17 | 477.48 | 559,865 | +8.59(+1.83%) |
Apr 27, 2022 | 468.11 | 473.40 | 462.31 | 468.88 | 786,361 | +2.65(+0.57%) |
Apr 26, 2022 | 454.79 | 470.56 | 450.42 | 466.24 | 1,034,877 | +16.54(+3.68%) |
Apr 25, 2022 | 449.36 | 450.40 | 441.65 | 449.70 | 1,051,960 | +1.18(+0.26%) |
Apr 22, 2022 | 461.90 | 464.95 | 448.21 | 448.53 | 628,428 | -15.01(-3.24%) |
Apr 21, 2022 | 467.48 | 471.25 | 461.82 | 463.54 | 569,775 | +0.50(+0.11%) |
Apr 20, 2022 | 461.26 | 464.71 | 459.08 | 463.04 | 643,444 | +5.95(+1.30%) |
Apr 19, 2022 | 452.22 | 458.17 | 451.06 | 457.09 | 375,547 | +6.06(+1.34%) |
Apr 18, 2022 | 454.20 | 456.35 | 447.80 | 451.02 | 239,359 | -4.49(-0.99%) |
Apr 14, 2022 | 463.04 | 466.35 | 455.18 | 455.52 | 351,329 | -7.74(-1.67%) |
Apr 13, 2022 | 464.91 | 466.32 | 460.96 | 463.26 | 440,051 | -1.48(-0.32%) |
Apr 12, 2022 | 475.81 | 478.18 | 464.52 | 464.75 | 485,672 | -10.15(-2.14%) |
Apr 11, 2022 | 476.10 | 477.96 | 471.81 | 474.90 | 418,910 | -1.36(-0.29%) |
Apr 08, 2022 | 479.17 | 480.77 | 475.69 | 476.26 | 485,449 | -3.07(-0.64%) |
Apr 07, 2022 | 472.20 | 482.26 | 470.84 | 479.33 | 689,566 | +5.82(+1.23%) |
Apr 06, 2022 | 469.57 | 476.24 | 465.51 | 473.52 | 497,945 | +2.62(+0.56%) |
Apr 05, 2022 | 473.29 | 479.31 | 470.20 | 470.90 | 637,577 | -4.47(-0.94%) |
Apr 04, 2022 | 471.77 | 475.97 | 468.93 | 475.37 | 400,204 | +4.87(+1.03%) |