Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 290.97 | 297.62 | 287.55 | 292.61 | 2,130,016 | -1.15(-0.39%) |
Jun 29, 2022 | 300.18 | 300.69 | 290.88 | 293.77 | 1,842,924 | -7.21(-2.40%) |
Jun 28, 2022 | 309.96 | 311.71 | 300.32 | 300.98 | 1,867,535 | -6.01(-1.96%) |
Jun 27, 2022 | 309.22 | 312.20 | 302.97 | 306.99 | 1,754,738 | +4.34(+1.43%) |
Jun 24, 2022 | 292.91 | 305.55 | 291.66 | 302.64 | 2,359,464 | +13.01(+4.49%) |
Jun 23, 2022 | 306.46 | 308.71 | 287.77 | 289.64 | 4,349,741 | -19.88(-6.42%) |
Jun 22, 2022 | 312.50 | 315.29 | 309.22 | 309.52 | 1,681,243 | -11.04(-3.44%) |
Jun 21, 2022 | 322.14 | 326.01 | 319.17 | 320.56 | 1,464,229 | +6.38(+2.03%) |
Jun 17, 2022 | 306.40 | 317.84 | 306.40 | 314.18 | 2,392,462 | +5.01(+1.62%) |
Jun 16, 2022 | 314.00 | 315.32 | 306.31 | 309.17 | 1,846,760 | -12.67(-3.94%) |
Jun 15, 2022 | 319.69 | 326.40 | 316.86 | 321.83 | 1,481,802 | +3.89(+1.22%) |
Jun 14, 2022 | 317.54 | 321.67 | 314.04 | 317.94 | 1,674,807 | +1.63(+0.52%) |
Jun 13, 2022 | 316.40 | 324.85 | 313.77 | 316.30 | 1,866,128 | -10.06(-3.08%) |
Jun 10, 2022 | 327.96 | 331.98 | 324.56 | 326.36 | 1,365,208 | -9.83(-2.92%) |
Jun 09, 2022 | 341.81 | 344.32 | 336.16 | 336.19 | 1,454,106 | -9.43(-2.73%) |
Jun 08, 2022 | 351.40 | 355.11 | 344.66 | 345.62 | 1,820,778 | -12.48(-3.49%) |
Jun 07, 2022 | 351.20 | 358.76 | 348.53 | 358.11 | 1,013,870 | +4.80(+1.36%) |
Jun 06, 2022 | 353.56 | 354.18 | 349.09 | 353.31 | 1,038,814 | +1.86(+0.53%) |
Jun 03, 2022 | 347.96 | 354.02 | 347.57 | 351.45 | 1,111,614 | -0.08(-0.02%) |
Jun 02, 2022 | 344.50 | 351.85 | 341.72 | 351.52 | 1,191,990 | +8.69(+2.54%) |
Jun 01, 2022 | 353.47 | 353.47 | 339.33 | 342.83 | 1,761,502 | -5.48(-1.57%) |
May 31, 2022 | 348.82 | 352.57 | 345.39 | 348.31 | 2,778,452 | -2.87(-0.82%) |
May 27, 2022 | 344.52 | 351.33 | 343.01 | 351.18 | 2,021,451 | +12.87(+3.80%) |
May 26, 2022 | 334.37 | 339.69 | 331.39 | 338.31 | 1,386,628 | +4.42(+1.32%) |
May 25, 2022 | 328.65 | 336.58 | 327.32 | 333.89 | 2,060,002 | +5.78(+1.76%) |
May 24, 2022 | 323.52 | 328.99 | 318.54 | 328.11 | 1,951,393 | +1.63(+0.50%) |
May 23, 2022 | 308.56 | 328.34 | 307.81 | 326.49 | 4,401,053 | +21.47(+7.04%) |
May 20, 2022 | 330.64 | 335.26 | 299.50 | 305.02 | 9,045,086 | -49.95(-14.07%) |
May 19, 2022 | 354.76 | 360.65 | 346.87 | 354.97 | 2,312,953 | -3.94(-1.10%) |
May 18, 2022 | 373.84 | 374.90 | 357.63 | 358.91 | 1,585,085 | -15.18(-4.06%) |
May 17, 2022 | 371.41 | 375.79 | 367.35 | 374.09 | 1,262,252 | +9.55(+2.62%) |
May 16, 2022 | 359.16 | 372.31 | 356.34 | 364.54 | 1,947,206 | +7.55(+2.12%) |
May 13, 2022 | 354.90 | 360.21 | 353.61 | 356.99 | 1,797,844 | +3.61(+1.02%) |
May 12, 2022 | 353.24 | 357.84 | 344.92 | 353.37 | 1,940,907 | -1.02(-0.29%) |
May 11, 2022 | 356.21 | 364.58 | 352.61 | 354.40 | 1,418,588 | -0.70(-0.20%) |
May 10, 2022 | 358.25 | 361.66 | 350.96 | 355.10 | 1,380,774 | +0.21(+0.06%) |
May 09, 2022 | 362.15 | 364.63 | 352.80 | 354.88 | 1,867,666 | -12.59(-3.43%) |
May 06, 2022 | 373.42 | 373.42 | 361.80 | 367.47 | 1,557,352 | -5.43(-1.46%) |
May 05, 2022 | 383.47 | 385.68 | 369.08 | 372.90 | 1,505,639 | -12.96(-3.36%) |
May 04, 2022 | 380.89 | 387.86 | 374.57 | 385.86 | 1,797,637 | +6.73(+1.77%) |
May 03, 2022 | 375.62 | 380.38 | 373.34 | 379.13 | 1,507,999 | +7.99(+2.15%) |
May 02, 2022 | 365.04 | 372.37 | 361.77 | 371.14 | 1,605,527 | +3.58(+0.97%) |
Apr 29, 2022 | 375.93 | 379.65 | 366.31 | 367.56 | 1,574,251 | -7.08(-1.89%) |
Apr 28, 2022 | 377.58 | 379.74 | 365.08 | 374.64 | 1,556,828 | -0.69(-0.18%) |
Apr 27, 2022 | 371.80 | 379.75 | 365.56 | 375.33 | 1,642,642 | +3.66(+0.99%) |
Apr 26, 2022 | 374.84 | 380.30 | 370.03 | 371.67 | 1,601,525 | -3.64(-0.97%) |
Apr 25, 2022 | 381.56 | 381.56 | 362.34 | 375.31 | 4,617,635 | -17.58(-4.48%) |
Apr 22, 2022 | 408.62 | 409.67 | 390.98 | 392.89 | 2,207,164 | -20.24(-4.90%) |
Apr 21, 2022 | 429.18 | 429.37 | 412.32 | 413.13 | 1,685,452 | -12.69(-2.98%) |
Apr 20, 2022 | 432.92 | 434.94 | 424.98 | 425.81 | 1,764,860 | -0.42(-0.10%) |
Apr 19, 2022 | 428.16 | 429.83 | 423.24 | 426.23 | 1,240,674 | -0.61(-0.14%) |
Apr 18, 2022 | 421.05 | 433.74 | 420.80 | 426.85 | 1,567,298 | +1.66(+0.39%) |
Apr 14, 2022 | 416.61 | 427.78 | 416.61 | 425.19 | 1,607,393 | +9.21(+2.21%) |
Apr 13, 2022 | 411.15 | 416.63 | 410.06 | 415.98 | 1,184,632 | +7.36(+1.80%) |
Apr 12, 2022 | 411.63 | 416.19 | 406.46 | 408.62 | 1,150,016 | +1.19(+0.29%) |
Apr 11, 2022 | 405.47 | 414.30 | 405.47 | 407.43 | 1,476,779 | +0.20(+0.05%) |
Apr 08, 2022 | 402.21 | 408.82 | 396.87 | 407.23 | 1,378,676 | +8.61(+2.16%) |
Apr 07, 2022 | 398.93 | 401.61 | 391.19 | 398.62 | 1,682,035 | -1.74(-0.44%) |
Apr 06, 2022 | 399.71 | 403.77 | 395.29 | 400.37 | 1,270,527 | -2.40(-0.59%) |
Apr 05, 2022 | 407.62 | 411.29 | 400.34 | 402.76 | 1,436,924 | -3.64(-0.90%) |
Apr 04, 2022 | 407.48 | 407.64 | 397.05 | 406.40 | 1,101,617 | +0.63(+0.16%) |