Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 309.12 | 318.77 | 306.61 | 312.39 | 1,330,207 | -1.46(-0.46%) |
Jun 29, 2022 | 316.79 | 318.38 | 309.58 | 313.85 | 1,253,927 | -9.32(-2.88%) |
Jun 28, 2022 | 334.33 | 338.00 | 321.51 | 323.17 | 1,310,573 | -8.32(-2.51%) |
Jun 27, 2022 | 335.63 | 337.70 | 327.99 | 331.49 | 1,399,287 | -0.89(-0.27%) |
Jun 24, 2022 | 321.04 | 332.45 | 317.54 | 332.38 | 1,965,716 | +18.44(+5.88%) |
Jun 23, 2022 | 319.57 | 320.73 | 309.54 | 313.93 | 1,358,761 | -3.70(-1.17%) |
Jun 22, 2022 | 311.28 | 322.42 | 309.49 | 317.63 | 1,100,244 | -2.72(-0.85%) |
Jun 21, 2022 | 312.79 | 325.61 | 311.06 | 320.36 | 1,399,703 | +14.97(+4.90%) |
Jun 17, 2022 | 304.68 | 309.76 | 298.55 | 305.39 | 3,137,872 | +1.50(+0.49%) |
Jun 16, 2022 | 312.41 | 314.86 | 300.10 | 303.89 | 2,258,747 | -13.11(-4.14%) |
Jun 15, 2022 | 315.63 | 322.57 | 309.58 | 317.00 | 1,240,719 | +7.17(+2.31%) |
Jun 14, 2022 | 312.06 | 313.90 | 305.10 | 309.83 | 1,195,342 | +2.54(+0.83%) |
Jun 13, 2022 | 315.57 | 318.43 | 306.11 | 307.30 | 1,944,968 | -19.37(-5.93%) |
Jun 10, 2022 | 336.50 | 338.56 | 326.30 | 326.66 | 1,253,639 | -15.59(-4.55%) |
Jun 09, 2022 | 349.75 | 356.20 | 342.17 | 342.25 | 928,175 | -11.65(-3.29%) |
Jun 08, 2022 | 358.42 | 359.46 | 349.80 | 353.90 | 910,985 | -5.62(-1.56%) |
Jun 07, 2022 | 351.07 | 360.98 | 347.85 | 359.52 | 690,428 | +4.65(+1.31%) |
Jun 06, 2022 | 362.39 | 363.79 | 352.54 | 354.87 | 594,782 | +0.03(+0.01%) |
Jun 03, 2022 | 355.30 | 358.70 | 351.83 | 354.84 | 817,071 | -9.27(-2.55%) |
Jun 02, 2022 | 348.49 | 364.19 | 346.71 | 364.11 | 1,186,323 | +14.61(+4.18%) |
Jun 01, 2022 | 358.84 | 361.30 | 343.42 | 349.50 | 1,133,877 | -7.69(-2.15%) |
May 31, 2022 | 358.62 | 359.97 | 350.26 | 357.20 | 1,626,741 | -6.29(-1.73%) |
May 27, 2022 | 350.53 | 364.53 | 350.53 | 363.48 | 1,487,399 | +17.61(+5.09%) |
May 26, 2022 | 326.24 | 347.07 | 326.11 | 345.87 | 1,465,656 | +14.98(+4.53%) |
May 25, 2022 | 321.69 | 332.73 | 320.68 | 330.89 | 1,191,369 | +7.73(+2.39%) |
May 24, 2022 | 329.95 | 331.85 | 319.73 | 323.17 | 1,336,130 | -10.86(-3.25%) |
May 23, 2022 | 329.74 | 338.22 | 328.65 | 334.02 | 1,109,166 | +5.58(+1.70%) |
May 20, 2022 | 335.49 | 339.47 | 311.36 | 328.44 | 2,039,180 | -2.98(-0.90%) |
May 19, 2022 | 325.76 | 339.16 | 324.82 | 331.42 | 1,481,587 | +4.57(+1.40%) |
May 18, 2022 | 337.85 | 343.62 | 324.50 | 326.85 | 1,703,985 | -17.29(-5.02%) |
May 17, 2022 | 333.01 | 345.72 | 330.47 | 344.14 | 1,692,916 | +20.53(+6.34%) |
May 16, 2022 | 325.01 | 330.66 | 322.01 | 323.61 | 957,256 | -5.76(-1.75%) |
May 13, 2022 | 313.62 | 330.63 | 311.35 | 329.36 | 2,024,769 | +21.41(+6.95%) |
May 12, 2022 | 301.51 | 312.25 | 299.00 | 307.95 | 1,535,335 | +3.87(+1.27%) |
May 11, 2022 | 310.57 | 318.87 | 303.54 | 304.08 | 1,352,810 | -11.31(-3.59%) |
May 10, 2022 | 320.35 | 322.57 | 308.53 | 315.39 | 1,486,970 | +4.24(+1.36%) |
May 09, 2022 | 314.51 | 321.55 | 308.66 | 311.14 | 1,868,146 | -12.18(-3.77%) |
May 06, 2022 | 323.76 | 330.07 | 313.22 | 323.32 | 991,820 | -2.00(-0.62%) |
May 05, 2022 | 334.57 | 337.49 | 321.52 | 325.32 | 1,909,388 | -15.59(-4.57%) |
May 04, 2022 | 326.64 | 341.98 | 318.52 | 340.91 | 1,495,233 | +15.01(+4.60%) |
May 03, 2022 | 318.42 | 326.92 | 315.67 | 325.91 | 1,358,969 | +7.18(+2.25%) |
May 02, 2022 | 313.88 | 319.50 | 304.60 | 318.72 | 1,603,270 | +7.20(+2.31%) |
Apr 29, 2022 | 323.69 | 333.97 | 310.70 | 311.52 | 2,488,338 | -13.17(-4.06%) |
Apr 28, 2022 | 311.62 | 328.99 | 309.07 | 324.70 | 1,879,016 | +17.54(+5.71%) |
Apr 27, 2022 | 305.12 | 316.15 | 304.45 | 307.15 | 1,070,297 | +0.02(+0.01%) |
Apr 26, 2022 | 317.46 | 318.50 | 306.78 | 307.13 | 1,313,037 | -16.05(-4.97%) |
Apr 25, 2022 | 314.42 | 323.64 | 311.62 | 323.18 | 1,291,220 | +6.76(+2.14%) |
Apr 22, 2022 | 326.58 | 328.36 | 315.71 | 316.42 | 1,455,512 | -11.43(-3.49%) |
Apr 21, 2022 | 340.44 | 346.37 | 326.33 | 327.85 | 1,373,891 | -9.37(-2.78%) |
Apr 20, 2022 | 336.73 | 343.35 | 336.64 | 337.21 | 1,327,350 | +7.58(+2.30%) |
Apr 19, 2022 | 321.47 | 330.74 | 316.69 | 329.63 | 1,352,473 | +9.71(+3.03%) |
Apr 18, 2022 | 312.25 | 322.01 | 311.66 | 319.93 | 1,008,528 | +6.24(+1.99%) |
Apr 14, 2022 | 327.86 | 329.21 | 313.14 | 313.69 | 1,523,239 | -14.68(-4.47%) |
Apr 13, 2022 | 323.56 | 331.41 | 321.57 | 328.37 | 1,165,412 | +6.12(+1.90%) |
Apr 12, 2022 | 331.76 | 336.77 | 320.25 | 322.25 | 1,193,256 | -1.19(-0.37%) |
Apr 11, 2022 | 328.75 | 330.95 | 323.16 | 323.44 | 1,520,870 | -9.50(-2.85%) |
Apr 08, 2022 | 341.08 | 341.69 | 332.42 | 332.94 | 1,589,598 | -11.58(-3.36%) |
Apr 07, 2022 | 335.01 | 347.75 | 334.64 | 344.52 | 1,348,232 | +8.62(+2.56%) |
Apr 06, 2022 | 330.72 | 340.98 | 325.40 | 335.91 | 1,825,080 | -1.24(-0.37%) |
Apr 05, 2022 | 355.36 | 356.62 | 334.87 | 337.15 | 1,731,903 | -21.01(-5.87%) |
Apr 04, 2022 | 352.98 | 359.40 | 351.67 | 358.15 | 926,661 | +6.62(+1.88%) |