Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 326.82 | 332.97 | 325.16 | 330.29 | 2,197,648 | +2.26(+0.69%) |
Jun 29, 2022 | 326.03 | 331.56 | 325.69 | 328.03 | 1,780,850 | +2.01(+0.62%) |
Jun 28, 2022 | 333.44 | 337.09 | 324.86 | 326.02 | 2,004,110 | -7.61(-2.28%) |
Jun 27, 2022 | 335.57 | 336.37 | 330.49 | 333.63 | 1,764,424 | -1.17(-0.35%) |
Jun 24, 2022 | 329.54 | 335.27 | 327.05 | 334.80 | 4,990,470 | +7.76(+2.37%) |
Jun 23, 2022 | 320.60 | 327.85 | 320.20 | 327.04 | 2,125,992 | +8.40(+2.64%) |
Jun 22, 2022 | 311.31 | 321.94 | 310.26 | 318.64 | 2,042,446 | +5.05(+1.61%) |
Jun 21, 2022 | 316.36 | 320.10 | 312.00 | 313.59 | 3,688,596 | +0.09(+0.03%) |
Jun 17, 2022 | 307.16 | 317.07 | 307.16 | 313.50 | 4,955,593 | +3.82(+1.23%) |
Jun 16, 2022 | 307.16 | 310.49 | 305.99 | 309.68 | 2,747,667 | -5.20(-1.65%) |
Jun 15, 2022 | 313.51 | 319.89 | 311.18 | 314.89 | 2,540,639 | +3.83(+1.23%) |
Jun 14, 2022 | 313.50 | 316.03 | 307.78 | 311.06 | 2,907,369 | -4.83(-1.53%) |
Jun 13, 2022 | 319.61 | 322.39 | 315.00 | 315.89 | 3,426,202 | -10.19(-3.13%) |
Jun 10, 2022 | 324.42 | 329.77 | 321.92 | 326.08 | 2,556,480 | -3.60(-1.09%) |
Jun 09, 2022 | 331.63 | 335.76 | 329.53 | 329.67 | 1,795,427 | -2.22(-0.67%) |
Jun 08, 2022 | 334.85 | 338.29 | 331.01 | 331.89 | 1,653,980 | -5.65(-1.68%) |
Jun 07, 2022 | 332.33 | 338.66 | 331.38 | 337.54 | 1,943,740 | +5.70(+1.72%) |
Jun 06, 2022 | 330.06 | 337.47 | 330.06 | 331.84 | 1,853,010 | +2.66(+0.81%) |
Jun 03, 2022 | 329.67 | 331.93 | 325.17 | 329.18 | 2,322,616 | -6.97(-2.07%) |
Jun 02, 2022 | 324.44 | 336.35 | 324.44 | 336.15 | 2,663,121 | +10.81(+3.32%) |
Jun 01, 2022 | 306.72 | 339.63 | 305.61 | 325.34 | 7,952,347 | -17.12(-5.00%) |
May 31, 2022 | 349.31 | 350.97 | 341.79 | 342.46 | 9,234,335 | -10.94(-3.09%) |
May 27, 2022 | 347.14 | 353.99 | 347.14 | 353.40 | 2,222,415 | +8.01(+2.32%) |
May 26, 2022 | 342.62 | 347.25 | 340.54 | 345.39 | 2,089,994 | +5.55(+1.63%) |
May 25, 2022 | 341.97 | 344.42 | 338.12 | 339.85 | 2,895,132 | -3.14(-0.91%) |
May 24, 2022 | 339.15 | 344.33 | 337.57 | 342.98 | 2,096,382 | +0.34(+0.10%) |
May 23, 2022 | 335.84 | 345.41 | 334.59 | 342.64 | 2,816,615 | +7.92(+2.37%) |
May 20, 2022 | 328.97 | 335.16 | 326.52 | 334.72 | 3,503,958 | +10.12(+3.12%) |
May 19, 2022 | 319.12 | 327.65 | 317.56 | 324.61 | 2,641,206 | +1.91(+0.59%) |
May 18, 2022 | 324.94 | 328.05 | 321.99 | 322.70 | 2,585,795 | -8.95(-2.70%) |
May 17, 2022 | 334.51 | 335.02 | 328.18 | 331.65 | 2,198,774 | +3.83(+1.17%) |
May 16, 2022 | 325.85 | 329.99 | 323.47 | 327.82 | 2,647,560 | -1.46(-0.44%) |
May 13, 2022 | 327.76 | 333.40 | 325.08 | 329.28 | 2,876,398 | +7.03(+2.18%) |
May 12, 2022 | 315.71 | 324.80 | 314.96 | 322.25 | 3,330,254 | +3.76(+1.18%) |
May 11, 2022 | 317.42 | 326.65 | 315.81 | 318.49 | 3,056,646 | -2.13(-0.66%) |
May 10, 2022 | 326.23 | 328.79 | 315.42 | 320.62 | 3,027,664 | -0.76(-0.24%) |
May 09, 2022 | 329.82 | 334.82 | 320.54 | 321.38 | 4,250,426 | -16.61(-4.91%) |
May 06, 2022 | 339.02 | 339.02 | 330.37 | 337.99 | 3,430,877 | -1.12(-0.33%) |
May 05, 2022 | 352.12 | 352.31 | 336.25 | 339.10 | 4,349,977 | -17.03(-4.78%) |
May 04, 2022 | 348.78 | 356.77 | 339.86 | 356.13 | 3,807,847 | +4.58(+1.30%) |
May 03, 2022 | 358.80 | 363.65 | 348.93 | 351.55 | 2,830,714 | -7.52(-2.09%) |
May 02, 2022 | 355.82 | 363.28 | 352.17 | 359.06 | 3,938,513 | -8.97(-2.44%) |
Apr 29, 2022 | 373.74 | 378.56 | 366.93 | 368.04 | 2,158,754 | -9.82(-2.60%) |
Apr 28, 2022 | 376.00 | 380.45 | 371.27 | 377.86 | 1,728,984 | +5.78(+1.55%) |
Apr 27, 2022 | 368.29 | 376.08 | 368.29 | 372.08 | 1,975,072 | +5.02(+1.37%) |
Apr 26, 2022 | 371.70 | 375.57 | 366.29 | 367.06 | 1,727,324 | -5.59(-1.50%) |
Apr 25, 2022 | 368.77 | 372.83 | 365.28 | 372.65 | 2,248,287 | +1.53(+0.41%) |
Apr 22, 2022 | 379.79 | 380.76 | 370.79 | 371.13 | 1,789,485 | -10.92(-2.86%) |
Apr 21, 2022 | 390.26 | 394.41 | 380.49 | 382.05 | 1,573,437 | -6.28(-1.62%) |
Apr 20, 2022 | 388.86 | 393.71 | 387.82 | 388.32 | 1,809,306 | +1.86(+0.48%) |
Apr 19, 2022 | 382.53 | 388.18 | 381.04 | 386.46 | 1,912,623 | +4.68(+1.23%) |
Apr 18, 2022 | 377.80 | 382.79 | 377.20 | 381.78 | 1,240,398 | +2.90(+0.77%) |
Apr 14, 2022 | 389.26 | 391.18 | 378.30 | 378.88 | 2,460,257 | -8.52(-2.20%) |
Apr 13, 2022 | 387.10 | 389.93 | 381.98 | 387.40 | 2,514,705 | -0.98(-0.25%) |
Apr 12, 2022 | 396.83 | 397.78 | 387.18 | 388.38 | 2,277,400 | -8.11(-2.05%) |
Apr 11, 2022 | 401.99 | 403.16 | 392.45 | 396.49 | 1,500,088 | -7.31(-1.81%) |
Apr 08, 2022 | 404.73 | 406.47 | 401.54 | 403.81 | 1,086,348 | -1.86(-0.46%) |
Apr 07, 2022 | 400.10 | 407.00 | 398.91 | 405.66 | 2,222,627 | +4.02(+1.00%) |
Apr 06, 2022 | 398.37 | 403.72 | 397.12 | 401.64 | 1,594,031 | -0.98(-0.24%) |
Apr 05, 2022 | 402.67 | 406.63 | 400.94 | 402.62 | 1,292,734 | -2.37(-0.58%) |
Apr 04, 2022 | 400.75 | 407.99 | 398.89 | 404.99 | 1,657,815 | +6.28(+1.57%) |