Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 277.49 | 279.83 | 271.00 | 272.61 | 1,247,716 | -10.37(-3.66%) |
Jun 29, 2022 | 280.46 | 286.46 | 276.53 | 282.98 | 819,411 | +4.42(+1.59%) |
Jun 28, 2022 | 288.37 | 294.06 | 278.16 | 278.56 | 940,021 | -8.92(-3.10%) |
Jun 27, 2022 | 295.12 | 297.06 | 284.23 | 287.48 | 1,010,634 | -5.88(-2.00%) |
Jun 24, 2022 | 289.92 | 295.71 | 288.47 | 293.36 | 1,443,307 | +7.03(+2.46%) |
Jun 23, 2022 | 282.14 | 288.41 | 278.00 | 286.33 | 972,196 | +8.45(+3.04%) |
Jun 22, 2022 | 274.12 | 280.59 | 271.35 | 277.88 | 979,632 | +1.43(+0.52%) |
Jun 21, 2022 | 282.89 | 284.50 | 275.88 | 276.45 | 1,128,602 | -1.68(-0.60%) |
Jun 17, 2022 | 271.27 | 281.23 | 271.15 | 278.13 | 1,385,088 | +6.79(+2.50%) |
Jun 16, 2022 | 278.37 | 278.37 | 267.78 | 271.34 | 1,269,310 | -14.38(-5.03%) |
Jun 15, 2022 | 283.21 | 290.12 | 279.75 | 285.72 | 955,370 | +5.22(+1.86%) |
Jun 14, 2022 | 280.44 | 284.62 | 276.57 | 280.50 | 930,562 | +1.92(+0.69%) |
Jun 13, 2022 | 280.42 | 282.37 | 273.34 | 278.58 | 1,749,626 | -13.02(-4.47%) |
Jun 10, 2022 | 294.58 | 297.50 | 290.06 | 291.60 | 1,184,968 | -10.70(-3.54%) |
Jun 09, 2022 | 303.81 | 309.44 | 302.13 | 302.30 | 866,287 | -5.47(-1.78%) |
Jun 08, 2022 | 306.55 | 312.90 | 304.32 | 307.77 | 953,727 | +1.58(+0.52%) |
Jun 07, 2022 | 295.00 | 307.86 | 294.68 | 306.19 | 1,285,288 | +4.57(+1.52%) |
Jun 06, 2022 | 305.00 | 308.42 | 296.60 | 301.62 | 1,850,956 | +0.82(+0.27%) |
Jun 03, 2022 | 303.45 | 305.81 | 293.57 | 300.80 | 3,997,292 | -1.78(-0.59%) |
Jun 02, 2022 | 290.55 | 303.24 | 286.70 | 302.58 | 4,281,295 | +12.62(+4.35%) |
Jun 01, 2022 | 297.85 | 299.70 | 286.87 | 289.96 | 2,196,292 | -2.73(-0.93%) |
May 31, 2022 | 296.36 | 298.19 | 289.03 | 292.69 | 2,957,193 | -0.96(-0.33%) |
May 27, 2022 | 288.82 | 297.56 | 288.82 | 293.65 | 1,852,627 | +6.17(+2.15%) |
May 26, 2022 | 276.43 | 289.47 | 275.49 | 287.48 | 2,339,860 | +26.82(+10.29%) |
May 25, 2022 | 254.88 | 264.60 | 251.51 | 260.66 | 2,575,874 | +3.15(+1.22%) |
May 24, 2022 | 266.40 | 267.17 | 253.07 | 257.51 | 1,861,038 | -15.33(-5.62%) |
May 23, 2022 | 269.92 | 273.36 | 265.53 | 272.84 | 1,311,883 | -1.20(-0.44%) |
May 20, 2022 | 279.89 | 280.86 | 263.20 | 274.04 | 1,844,880 | +2.82(+1.04%) |
May 19, 2022 | 267.70 | 278.71 | 264.24 | 271.22 | 1,970,533 | -1.30(-0.48%) |
May 18, 2022 | 296.00 | 296.01 | 268.36 | 272.52 | 2,828,264 | -32.96(-10.79%) |
May 17, 2022 | 314.88 | 316.49 | 300.77 | 305.48 | 1,223,410 | +1.33(+0.44%) |
May 16, 2022 | 302.11 | 308.66 | 300.53 | 304.15 | 757,096 | -5.14(-1.66%) |
May 13, 2022 | 303.13 | 312.58 | 301.36 | 309.29 | 1,076,685 | +15.29(+5.20%) |
May 12, 2022 | 285.00 | 302.79 | 281.55 | 294.00 | 1,479,636 | +2.70(+0.93%) |
May 11, 2022 | 302.11 | 306.54 | 290.78 | 291.30 | 1,454,485 | -10.81(-3.58%) |
May 10, 2022 | 301.42 | 307.84 | 288.72 | 302.11 | 1,402,097 | +9.43(+3.22%) |
May 09, 2022 | 308.79 | 313.00 | 291.00 | 292.68 | 2,201,144 | -24.37(-7.69%) |
May 06, 2022 | 336.26 | 336.75 | 309.53 | 317.05 | 2,650,823 | -26.55(-7.73%) |
May 05, 2022 | 359.97 | 360.94 | 338.33 | 343.60 | 1,180,907 | -21.07(-5.78%) |
May 04, 2022 | 352.78 | 365.32 | 345.17 | 364.67 | 961,946 | +8.97(+2.52%) |
May 03, 2022 | 360.02 | 361.45 | 353.12 | 355.70 | 738,863 | -5.14(-1.42%) |
May 02, 2022 | 354.00 | 361.44 | 349.63 | 360.84 | 794,178 | +6.21(+1.75%) |
Apr 29, 2022 | 364.02 | 371.36 | 353.93 | 354.63 | 996,937 | -7.80(-2.15%) |
Apr 28, 2022 | 359.35 | 367.32 | 352.08 | 362.43 | 1,012,729 | +8.41(+2.38%) |
Apr 27, 2022 | 352.54 | 361.98 | 350.05 | 354.02 | 1,124,249 | +1.49(+0.42%) |
Apr 26, 2022 | 364.24 | 366.79 | 352.44 | 352.53 | 1,336,404 | -15.56(-4.23%) |
Apr 25, 2022 | 361.60 | 368.47 | 356.51 | 368.09 | 1,350,526 | +4.43(+1.22%) |
Apr 22, 2022 | 373.73 | 376.51 | 362.66 | 363.66 | 1,640,034 | -13.59(-3.60%) |
Apr 21, 2022 | 388.49 | 392.00 | 375.01 | 377.25 | 1,747,226 | -8.15(-2.11%) |
Apr 20, 2022 | 410.32 | 410.70 | 384.87 | 385.40 | 2,286,594 | -19.26(-4.76%) |
Apr 19, 2022 | 395.88 | 408.49 | 394.47 | 404.66 | 1,951,311 | +17.10(+4.41%) |
Apr 18, 2022 | 389.35 | 393.63 | 382.42 | 387.56 | 847,211 | -3.22(-0.82%) |
Apr 14, 2022 | 394.86 | 398.00 | 390.17 | 390.78 | 1,505,235 | -4.25(-1.08%) |
Apr 13, 2022 | 376.11 | 398.54 | 375.79 | 395.03 | 2,183,031 | +18.87(+5.02%) |
Apr 12, 2022 | 373.26 | 390.76 | 372.46 | 376.16 | 1,786,870 | +7.42(+2.01%) |
Apr 11, 2022 | 365.56 | 372.41 | 361.11 | 368.74 | 1,268,245 | -0.72(-0.19%) |
Apr 08, 2022 | 376.54 | 378.22 | 369.07 | 369.46 | 1,268,145 | -9.77(-2.58%) |
Apr 07, 2022 | 369.78 | 380.40 | 368.75 | 379.23 | 1,265,143 | +7.40(+1.99%) |
Apr 06, 2022 | 372.00 | 374.72 | 365.00 | 371.83 | 1,472,156 | -7.16(-1.89%) |
Apr 05, 2022 | 382.68 | 383.77 | 372.28 | 378.99 | 1,497,508 | -5.19(-1.35%) |
Apr 04, 2022 | 368.36 | 384.40 | 368.25 | 384.18 | 1,813,198 | +16.74(+4.56%) |