Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 292.78 | 294.94 | 286.41 | 291.51 | 92,184 | -4.75(-1.60%) |
Jun 29, 2022 | 295.87 | 297.81 | 293.32 | 296.26 | 77,910 | -0.50(-0.17%) |
Jun 28, 2022 | 307.55 | 310.03 | 296.66 | 296.76 | 24,571 | -10.28(-3.35%) |
Jun 27, 2022 | 311.50 | 311.91 | 306.00 | 307.04 | 61,893 | -3.45(-1.11%) |
Jun 24, 2022 | 301.44 | 310.52 | 301.44 | 310.48 | 52,927 | +12.36(+4.15%) |
Jun 23, 2022 | 295.51 | 298.94 | 293.27 | 298.13 | 62,836 | +4.86(+1.66%) |
Jun 22, 2022 | 290.18 | 297.54 | 290.18 | 293.26 | 42,611 | -0.49(-0.17%) |
Jun 21, 2022 | 291.93 | 296.99 | 291.93 | 293.75 | 85,538 | +6.31(+2.19%) |
Jun 17, 2022 | 283.67 | 289.35 | 282.30 | 287.44 | 66,325 | +3.76(+1.33%) |
Jun 16, 2022 | 288.58 | 289.12 | 281.53 | 283.68 | 82,182 | -13.25(-4.46%) |
Jun 15, 2022 | 293.19 | 300.41 | 291.27 | 296.93 | 54,816 | +7.70(+2.66%) |
Jun 14, 2022 | 290.74 | 291.82 | 286.85 | 289.22 | 76,386 | +0.69(+0.24%) |
Jun 13, 2022 | 293.12 | 295.78 | 287.88 | 288.53 | 329,307 | -15.26(-5.02%) |
Jun 10, 2022 | 310.14 | 310.14 | 303.29 | 303.79 | 39,737 | -12.55(-3.97%) |
Jun 09, 2022 | 323.66 | 326.54 | 316.32 | 316.34 | 28,537 | -9.67(-2.97%) |
Jun 08, 2022 | 327.57 | 330.38 | 325.08 | 326.01 | 44,210 | -3.09(-0.94%) |
Jun 07, 2022 | 322.13 | 329.77 | 322.12 | 329.10 | 38,088 | +2.94(+0.90%) |
Jun 06, 2022 | 329.48 | 331.68 | 324.82 | 326.16 | 40,730 | +1.34(+0.41%) |
Jun 03, 2022 | 327.46 | 329.21 | 323.73 | 324.81 | 35,781 | -8.28(-2.49%) |
Jun 02, 2022 | 321.04 | 333.19 | 321.04 | 333.09 | 47,872 | +10.63(+3.30%) |
Jun 01, 2022 | 327.49 | 330.12 | 320.28 | 322.47 | 49,095 | -1.41(-0.44%) |
May 31, 2022 | 324.37 | 327.20 | 320.01 | 323.88 | 68,142 | -1.10(-0.34%) |
May 27, 2022 | 317.89 | 324.98 | 317.89 | 324.98 | 58,817 | +10.80(+3.44%) |
May 26, 2022 | 304.59 | 315.59 | 304.59 | 314.18 | 128,609 | +8.74(+2.86%) |
May 25, 2022 | 298.83 | 307.70 | 298.37 | 305.44 | 46,485 | +5.05(+1.68%) |
May 24, 2022 | 302.69 | 302.69 | 295.69 | 300.40 | 81,689 | -9.04(-2.92%) |
May 23, 2022 | 305.61 | 309.64 | 302.82 | 309.44 | 47,680 | +4.82(+1.58%) |
May 20, 2022 | 308.54 | 308.73 | 295.55 | 304.62 | 60,898 | +0.13(+0.04%) |
May 19, 2022 | 303.17 | 309.39 | 301.76 | 304.50 | 106,387 | -1.06(-0.35%) |
May 18, 2022 | 315.43 | 316.63 | 304.55 | 305.55 | 75,760 | -14.72(-4.59%) |
May 17, 2022 | 317.90 | 320.43 | 313.70 | 320.27 | 104,188 | +9.05(+2.91%) |
May 16, 2022 | 313.67 | 315.58 | 310.14 | 311.21 | 72,343 | -4.62(-1.46%) |
May 13, 2022 | 307.66 | 316.97 | 307.66 | 315.84 | 65,745 | +12.74(+4.20%) |
May 12, 2022 | 298.36 | 306.87 | 296.45 | 303.10 | 258,290 | -0.05(-0.02%) |
May 11, 2022 | 309.77 | 315.11 | 302.68 | 303.15 | 56,388 | -9.44(-3.02%) |
May 10, 2022 | 315.68 | 317.37 | 307.13 | 312.59 | 54,873 | +3.57(+1.16%) |
May 09, 2022 | 316.66 | 318.60 | 307.57 | 309.02 | 69,118 | -14.04(-4.35%) |
May 06, 2022 | 325.12 | 329.15 | 318.53 | 323.06 | 36,274 | -5.06(-1.54%) |
May 05, 2022 | 340.85 | 340.85 | 324.42 | 328.12 | 44,345 | -18.53(-5.35%) |
May 04, 2022 | 335.83 | 347.06 | 328.83 | 346.65 | 37,569 | +11.24(+3.35%) |
May 03, 2022 | 334.61 | 337.56 | 332.94 | 335.41 | 38,428 | +0.27(+0.08%) |
May 02, 2022 | 327.99 | 335.25 | 325.68 | 335.14 | 51,851 | +6.35(+1.93%) |
Apr 29, 2022 | 338.94 | 342.82 | 328.24 | 328.79 | 35,978 | -16.95(-4.90%) |
Apr 28, 2022 | 337.63 | 348.13 | 334.61 | 345.74 | 55,707 | +15.29(+4.63%) |
Apr 27, 2022 | 330.06 | 337.08 | 328.82 | 330.45 | 77,404 | -0.08(-0.02%) |
Apr 26, 2022 | 340.62 | 340.77 | 330.39 | 330.53 | 45,473 | -13.26(-3.86%) |
Apr 25, 2022 | 336.25 | 343.79 | 335.36 | 343.79 | 65,173 | +5.93(+1.75%) |
Apr 22, 2022 | 347.31 | 349.06 | 337.69 | 337.86 | 33,078 | -9.78(-2.81%) |
Apr 21, 2022 | 359.58 | 363.12 | 346.36 | 347.64 | 32,818 | -9.03(-2.53%) |
Apr 20, 2022 | 363.65 | 363.65 | 355.91 | 356.68 | 44,213 | -6.24(-1.72%) |
Apr 19, 2022 | 353.70 | 363.56 | 353.70 | 362.92 | 26,825 | +8.06(+2.27%) |
Apr 18, 2022 | 352.70 | 357.17 | 351.15 | 354.87 | 36,688 | +0.53(+0.15%) |
Apr 14, 2022 | 364.04 | 364.04 | 354.10 | 354.33 | 20,064 | -8.60(-2.37%) |
Apr 13, 2022 | 356.69 | 364.01 | 356.25 | 362.93 | 26,633 | +6.52(+1.83%) |
Apr 12, 2022 | 364.09 | 366.16 | 355.07 | 356.41 | 45,971 | -1.88(-0.52%) |
Apr 11, 2022 | 361.60 | 362.56 | 358.07 | 358.29 | 34,358 | -7.86(-2.15%) |
Apr 08, 2022 | 370.02 | 370.80 | 365.62 | 366.15 | 92,780 | -6.17(-1.66%) |
Apr 07, 2022 | 370.66 | 374.84 | 366.35 | 372.31 | 55,988 | +0.23(+0.06%) |
Apr 06, 2022 | 376.70 | 376.88 | 369.30 | 372.08 | 53,267 | -11.13(-2.91%) |
Apr 05, 2022 | 391.50 | 391.86 | 381.98 | 383.22 | 24,826 | -9.66(-2.46%) |
Apr 04, 2022 | 385.54 | 392.88 | 385.30 | 392.88 | 23,575 | +8.68(+2.26%) |