Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 381.75 | 383.60 | 370.41 | 379.53 | 1,696,458 | -4.15(-1.08%) |
Jun 29, 2022 | 383.41 | 386.53 | 376.87 | 383.68 | 1,082,923 | +3.32(+0.87%) |
Jun 28, 2022 | 399.53 | 403.49 | 378.59 | 380.37 | 1,656,500 | -18.15(-4.55%) |
Jun 27, 2022 | 408.99 | 413.56 | 396.64 | 398.51 | 1,811,609 | -12.70(-3.09%) |
Jun 24, 2022 | 401.51 | 413.24 | 401.08 | 411.21 | 2,674,032 | +16.61(+4.21%) |
Jun 23, 2022 | 381.37 | 395.32 | 374.96 | 394.60 | 2,144,586 | +19.61(+5.23%) |
Jun 22, 2022 | 366.07 | 385.15 | 365.86 | 375.00 | 1,801,145 | +3.36(+0.90%) |
Jun 21, 2022 | 371.26 | 377.15 | 368.66 | 371.64 | 2,050,501 | +7.60(+2.09%) |
Jun 17, 2022 | 357.48 | 369.41 | 356.98 | 364.04 | 2,820,165 | +9.93(+2.80%) |
Jun 16, 2022 | 359.85 | 364.72 | 349.77 | 354.11 | 2,139,020 | -18.62(-5.00%) |
Jun 15, 2022 | 364.71 | 380.86 | 362.82 | 372.73 | 1,858,877 | +13.55(+3.77%) |
Jun 14, 2022 | 361.18 | 365.42 | 354.32 | 359.19 | 1,423,362 | +0.78(+0.22%) |
Jun 13, 2022 | 362.64 | 367.27 | 356.21 | 358.41 | 2,225,431 | -16.97(-4.52%) |
Jun 10, 2022 | 384.41 | 387.37 | 373.03 | 375.37 | 2,231,578 | -19.03(-4.83%) |
Jun 09, 2022 | 403.27 | 408.06 | 393.97 | 394.41 | 1,204,755 | -13.70(-3.36%) |
Jun 08, 2022 | 408.97 | 413.74 | 406.03 | 408.10 | 1,355,867 | -2.16(-0.53%) |
Jun 07, 2022 | 397.91 | 412.33 | 396.97 | 410.26 | 1,238,754 | +7.56(+1.88%) |
Jun 06, 2022 | 410.19 | 413.42 | 400.51 | 402.70 | 873,298 | +0.02(+0.00%) |
Jun 03, 2022 | 410.31 | 414.23 | 399.16 | 402.68 | 1,542,683 | -17.63(-4.20%) |
Jun 02, 2022 | 403.08 | 420.70 | 402.21 | 420.31 | 1,476,034 | +18.21(+4.53%) |
Jun 01, 2022 | 413.76 | 418.08 | 400.12 | 402.11 | 1,661,538 | -6.00(-1.47%) |
May 31, 2022 | 413.38 | 418.48 | 407.20 | 408.10 | 4,364,484 | -7.90(-1.90%) |
May 27, 2022 | 404.70 | 416.34 | 404.39 | 416.00 | 2,982,996 | +15.81(+3.95%) |
May 26, 2022 | 380.37 | 407.65 | 379.93 | 400.19 | 3,562,787 | +17.69(+4.63%) |
May 25, 2022 | 367.07 | 389.51 | 357.92 | 382.49 | 5,356,324 | +29.03(+8.21%) |
May 24, 2022 | 357.54 | 360.10 | 350.28 | 353.46 | 2,916,729 | -12.21(-3.34%) |
May 23, 2022 | 365.46 | 366.29 | 357.43 | 365.67 | 1,827,083 | +3.53(+0.98%) |
May 20, 2022 | 362.18 | 366.09 | 350.81 | 362.14 | 1,948,982 | +5.37(+1.50%) |
May 19, 2022 | 350.11 | 363.46 | 349.22 | 356.77 | 2,135,086 | +8.88(+2.55%) |
May 18, 2022 | 358.56 | 363.18 | 346.50 | 347.89 | 1,746,710 | -18.27(-4.99%) |
May 17, 2022 | 363.44 | 367.99 | 353.71 | 366.17 | 1,668,827 | +12.09(+3.42%) |
May 16, 2022 | 364.42 | 364.65 | 350.92 | 354.07 | 1,579,050 | -11.98(-3.27%) |
May 13, 2022 | 356.55 | 371.16 | 355.08 | 366.06 | 1,923,701 | +17.60(+5.05%) |
May 12, 2022 | 337.31 | 350.02 | 334.15 | 348.46 | 3,318,864 | -2.25(-0.64%) |
May 11, 2022 | 361.22 | 370.66 | 349.08 | 350.71 | 2,603,346 | -14.79(-4.05%) |
May 10, 2022 | 375.82 | 377.59 | 358.91 | 365.50 | 2,306,403 | +4.12(+1.14%) |
May 09, 2022 | 380.90 | 384.93 | 358.19 | 361.38 | 3,539,535 | -28.26(-7.25%) |
May 06, 2022 | 399.95 | 400.30 | 384.81 | 389.64 | 2,020,646 | -13.93(-3.45%) |
May 05, 2022 | 431.15 | 433.00 | 398.56 | 403.57 | 2,143,435 | -37.48(-8.50%) |
May 04, 2022 | 425.37 | 441.47 | 411.75 | 441.05 | 1,624,213 | +16.82(+3.96%) |
May 03, 2022 | 423.03 | 426.89 | 419.13 | 424.23 | 1,344,932 | +3.77(+0.90%) |
May 02, 2022 | 413.64 | 421.34 | 406.89 | 420.46 | 1,806,452 | +8.13(+1.97%) |
Apr 29, 2022 | 434.80 | 435.71 | 411.22 | 412.33 | 1,933,792 | -25.43(-5.81%) |
Apr 28, 2022 | 417.49 | 441.14 | 415.32 | 437.76 | 1,822,512 | +25.93(+6.30%) |
Apr 27, 2022 | 414.71 | 422.24 | 409.78 | 411.83 | 1,957,922 | -3.05(-0.74%) |
Apr 26, 2022 | 437.73 | 438.44 | 414.65 | 414.89 | 2,250,436 | -25.19(-5.72%) |
Apr 25, 2022 | 434.82 | 440.57 | 426.95 | 440.07 | 2,126,625 | +3.58(+0.82%) |
Apr 22, 2022 | 459.11 | 460.84 | 436.01 | 436.49 | 1,728,069 | -22.02(-4.80%) |
Apr 21, 2022 | 477.39 | 484.08 | 456.45 | 458.51 | 1,448,776 | -16.05(-3.38%) |
Apr 20, 2022 | 480.10 | 484.82 | 473.85 | 474.56 | 1,203,046 | -3.07(-0.64%) |
Apr 19, 2022 | 459.15 | 478.21 | 457.78 | 477.63 | 1,202,614 | +15.78(+3.42%) |
Apr 18, 2022 | 454.60 | 466.90 | 453.54 | 461.85 | 1,004,749 | +3.87(+0.85%) |
Apr 14, 2022 | 460.53 | 462.08 | 452.83 | 457.98 | 1,671,692 | -5.23(-1.13%) |
Apr 13, 2022 | 457.23 | 465.98 | 452.94 | 463.20 | 1,500,851 | +8.67(+1.91%) |
Apr 12, 2022 | 472.53 | 477.06 | 454.10 | 454.54 | 1,533,744 | -11.54(-2.48%) |
Apr 11, 2022 | 471.03 | 471.29 | 457.61 | 466.08 | 1,620,442 | -9.35(-1.97%) |
Apr 08, 2022 | 485.75 | 485.75 | 474.13 | 475.43 | 1,744,326 | -11.31(-2.32%) |
Apr 07, 2022 | 476.53 | 490.13 | 476.15 | 486.75 | 1,594,778 | +4.72(+0.98%) |
Apr 06, 2022 | 477.17 | 485.35 | 474.04 | 482.03 | 2,075,979 | -5.74(-1.18%) |
Apr 05, 2022 | 493.52 | 497.90 | 482.81 | 487.77 | 1,661,431 | -9.44(-1.90%) |
Apr 04, 2022 | 477.28 | 499.24 | 476.90 | 497.21 | 2,366,247 | +21.36(+4.49%) |