Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 362.90 | 370.42 | 357.56 | 366.06 | 2,595,548 | -2.44(-0.66%) |
Jun 29, 2022 | 367.94 | 370.37 | 362.64 | 368.50 | 2,027,848 | +2.87(+0.78%) |
Jun 28, 2022 | 381.00 | 382.98 | 364.45 | 365.63 | 2,659,891 | -15.44(-4.05%) |
Jun 27, 2022 | 388.80 | 389.38 | 379.38 | 381.07 | 2,244,622 | -6.65(-1.72%) |
Jun 24, 2022 | 380.64 | 388.01 | 378.22 | 387.72 | 3,305,343 | +11.08(+2.94%) |
Jun 23, 2022 | 371.71 | 378.18 | 367.47 | 376.64 | 2,533,639 | +11.31(+3.10%) |
Jun 22, 2022 | 360.79 | 372.55 | 358.22 | 365.33 | 3,166,761 | +2.34(+0.64%) |
Jun 21, 2022 | 355.02 | 372.80 | 353.51 | 362.99 | 5,343,471 | +2.20(+0.61%) |
Jun 17, 2022 | 349.24 | 367.32 | 338.00 | 360.79 | 9,475,116 | -4.29(-1.18%) |
Jun 16, 2022 | 369.37 | 376.12 | 360.90 | 365.08 | 5,756,498 | -11.84(-3.14%) |
Jun 15, 2022 | 376.03 | 382.75 | 368.50 | 376.92 | 3,663,715 | +6.10(+1.65%) |
Jun 14, 2022 | 371.44 | 376.89 | 367.31 | 370.82 | 3,197,071 | -0.83(-0.22%) |
Jun 13, 2022 | 377.36 | 385.65 | 371.08 | 371.65 | 4,724,457 | -22.19(-5.63%) |
Jun 10, 2022 | 412.90 | 413.96 | 390.19 | 393.84 | 4,407,598 | -32.58(-7.64%) |
Jun 09, 2022 | 424.17 | 436.04 | 423.48 | 426.42 | 2,571,731 | -2.42(-0.56%) |
Jun 08, 2022 | 430.54 | 433.75 | 426.42 | 428.84 | 1,790,013 | -4.58(-1.06%) |
Jun 07, 2022 | 423.98 | 435.20 | 423.12 | 433.42 | 1,610,737 | +3.96(+0.92%) |
Jun 06, 2022 | 437.59 | 440.00 | 427.04 | 429.46 | 1,563,879 | -0.30(-0.07%) |
Jun 03, 2022 | 430.71 | 438.01 | 427.25 | 429.76 | 2,355,536 | -11.52(-2.61%) |
Jun 02, 2022 | 418.11 | 441.90 | 415.84 | 441.28 | 3,415,602 | +23.12(+5.53%) |
Jun 01, 2022 | 428.00 | 437.55 | 413.79 | 418.16 | 3,424,553 | +1.68(+0.40%) |
May 31, 2022 | 427.22 | 427.29 | 412.79 | 416.48 | 7,944,029 | -11.74(-2.74%) |
May 27, 2022 | 414.80 | 428.55 | 414.63 | 428.22 | 3,560,391 | +19.62(+4.80%) |
May 26, 2022 | 405.09 | 411.55 | 402.46 | 408.60 | 2,419,596 | +6.10(+1.52%) |
May 25, 2022 | 395.32 | 406.10 | 394.71 | 402.50 | 2,726,598 | +4.09(+1.03%) |
May 24, 2022 | 401.61 | 404.33 | 391.04 | 398.41 | 2,630,652 | -8.35(-2.05%) |
May 23, 2022 | 404.01 | 407.88 | 398.89 | 406.76 | 2,337,176 | +7.67(+1.92%) |
May 20, 2022 | 401.39 | 406.24 | 385.62 | 399.09 | 3,429,779 | +4.71(+1.19%) |
May 19, 2022 | 399.01 | 403.04 | 391.56 | 394.38 | 2,797,366 | -3.50(-0.88%) |
May 18, 2022 | 404.38 | 411.66 | 396.11 | 397.88 | 2,915,013 | -11.77(-2.87%) |
May 17, 2022 | 413.08 | 416.72 | 403.54 | 409.65 | 2,614,974 | +6.79(+1.69%) |
May 16, 2022 | 399.74 | 407.17 | 396.60 | 402.86 | 2,644,644 | -2.59(-0.64%) |
May 13, 2022 | 396.47 | 408.97 | 393.94 | 405.45 | 3,379,476 | +16.96(+4.37%) |
May 12, 2022 | 373.40 | 390.13 | 370.27 | 388.49 | 4,047,714 | +9.16(+2.41%) |
May 11, 2022 | 389.99 | 409.99 | 377.81 | 379.33 | 3,821,581 | -13.70(-3.49%) |
May 10, 2022 | 385.72 | 400.83 | 374.78 | 393.03 | 5,334,219 | +16.12(+4.28%) |
May 09, 2022 | 381.95 | 389.63 | 374.86 | 376.91 | 4,330,766 | -14.10(-3.61%) |
May 06, 2022 | 395.00 | 401.26 | 382.82 | 391.01 | 3,522,436 | -9.50(-2.37%) |
May 05, 2022 | 415.55 | 417.99 | 395.71 | 400.51 | 3,507,492 | -22.84(-5.40%) |
May 04, 2022 | 407.29 | 424.23 | 395.05 | 423.35 | 3,329,859 | +15.77(+3.87%) |
May 03, 2022 | 406.59 | 413.93 | 403.50 | 407.58 | 2,196,158 | +0.29(+0.07%) |
May 02, 2022 | 397.13 | 407.98 | 394.04 | 407.29 | 3,009,920 | +11.34(+2.86%) |
Apr 29, 2022 | 407.47 | 413.00 | 394.64 | 395.95 | 3,042,701 | -14.58(-3.55%) |
Apr 28, 2022 | 406.13 | 414.27 | 398.49 | 410.53 | 2,592,779 | +12.63(+3.17%) |
Apr 27, 2022 | 401.44 | 412.46 | 396.81 | 397.90 | 3,079,829 | -1.22(-0.31%) |
Apr 26, 2022 | 410.17 | 411.61 | 397.46 | 399.12 | 2,819,793 | -14.83(-3.58%) |
Apr 25, 2022 | 405.70 | 414.08 | 401.67 | 413.95 | 3,368,774 | +5.28(+1.29%) |
Apr 22, 2022 | 420.71 | 424.33 | 408.02 | 408.67 | 3,200,606 | -8.81(-2.11%) |
Apr 21, 2022 | 432.69 | 438.94 | 416.36 | 417.48 | 2,389,919 | -10.63(-2.48%) |
Apr 20, 2022 | 440.59 | 442.44 | 427.20 | 428.11 | 2,094,260 | -8.29(-1.90%) |
Apr 19, 2022 | 422.02 | 437.49 | 420.64 | 436.40 | 1,964,467 | +10.93(+2.57%) |
Apr 18, 2022 | 419.40 | 429.69 | 418.73 | 425.47 | 2,593,478 | +5.03(+1.20%) |
Apr 14, 2022 | 435.86 | 435.95 | 420.03 | 420.44 | 2,597,004 | -11.23(-2.60%) |
Apr 13, 2022 | 427.30 | 433.52 | 425.67 | 431.67 | 3,088,075 | +4.90(+1.15%) |
Apr 12, 2022 | 442.68 | 444.44 | 425.16 | 426.77 | 2,198,788 | -7.67(-1.77%) |
Apr 11, 2022 | 438.81 | 440.00 | 429.74 | 434.44 | 2,931,699 | -10.90(-2.45%) |
Apr 08, 2022 | 449.95 | 454.41 | 443.37 | 445.34 | 2,260,689 | -7.38(-1.63%) |
Apr 07, 2022 | 444.09 | 455.92 | 440.76 | 452.72 | 2,757,445 | +8.39(+1.89%) |
Apr 06, 2022 | 448.23 | 450.01 | 439.57 | 444.33 | 3,824,119 | -14.25(-3.11%) |
Apr 05, 2022 | 469.32 | 471.76 | 455.07 | 458.58 | 2,483,574 | -10.23(-2.18%) |
Apr 04, 2022 | 461.04 | 473.49 | 460.61 | 468.81 | 2,974,648 | +10.62(+2.32%) |