Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 333.00 | 334.47 | 325.65 | 332.48 | 231,870 | -2.85(-0.85%) |
Jun 29, 2022 | 334.77 | 337.48 | 328.78 | 335.33 | 192,114 | +1.13(+0.34%) |
Jun 28, 2022 | 341.60 | 344.60 | 333.92 | 334.20 | 203,839 | -7.50(-2.19%) |
Jun 27, 2022 | 345.24 | 345.24 | 337.86 | 341.70 | 194,463 | -3.63(-1.05%) |
Jun 24, 2022 | 330.85 | 345.76 | 329.54 | 345.33 | 360,383 | +18.07(+5.52%) |
Jun 23, 2022 | 318.52 | 328.32 | 315.72 | 327.26 | 212,540 | +12.15(+3.86%) |
Jun 22, 2022 | 307.44 | 319.22 | 307.44 | 315.11 | 196,880 | +3.28(+1.05%) |
Jun 21, 2022 | 313.16 | 319.60 | 311.44 | 311.83 | 207,876 | +1.13(+0.36%) |
Jun 17, 2022 | 303.64 | 315.46 | 303.64 | 310.70 | 545,691 | +7.31(+2.41%) |
Jun 16, 2022 | 309.88 | 312.28 | 300.85 | 303.39 | 291,094 | -14.88(-4.68%) |
Jun 15, 2022 | 315.96 | 323.35 | 311.34 | 318.27 | 253,341 | +7.69(+2.48%) |
Jun 14, 2022 | 316.09 | 317.69 | 308.37 | 310.58 | 292,524 | -5.34(-1.69%) |
Jun 13, 2022 | 325.24 | 326.09 | 314.72 | 315.92 | 374,424 | -21.60(-6.40%) |
Jun 10, 2022 | 345.69 | 345.69 | 337.40 | 337.52 | 224,271 | -14.09(-4.01%) |
Jun 09, 2022 | 361.68 | 364.04 | 351.59 | 351.61 | 161,756 | -11.84(-3.26%) |
Jun 08, 2022 | 361.34 | 366.56 | 358.34 | 363.45 | 193,217 | -0.13(-0.04%) |
Jun 07, 2022 | 357.67 | 364.80 | 355.56 | 363.58 | 173,214 | +7.16(+2.01%) |
Jun 06, 2022 | 360.55 | 363.67 | 354.11 | 356.42 | 146,536 | -0.43(-0.12%) |
Jun 03, 2022 | 354.53 | 358.66 | 350.70 | 356.85 | 202,946 | -4.24(-1.17%) |
Jun 02, 2022 | 344.53 | 361.52 | 344.47 | 361.09 | 219,470 | +15.22(+4.40%) |
Jun 01, 2022 | 361.19 | 364.40 | 342.75 | 345.87 | 345,809 | -9.95(-2.80%) |
May 31, 2022 | 360.88 | 361.77 | 352.25 | 355.82 | 1,735,462 | -6.66(-1.84%) |
May 27, 2022 | 355.34 | 364.26 | 354.34 | 362.48 | 376,663 | +11.09(+3.16%) |
May 26, 2022 | 345.78 | 353.71 | 339.80 | 351.39 | 299,170 | +9.18(+2.68%) |
May 25, 2022 | 333.72 | 345.85 | 331.89 | 342.21 | 288,827 | +8.33(+2.49%) |
May 24, 2022 | 340.00 | 340.00 | 330.12 | 333.88 | 249,319 | -9.49(-2.76%) |
May 23, 2022 | 344.61 | 344.61 | 334.11 | 343.37 | 252,089 | +1.64(+0.48%) |
May 20, 2022 | 345.86 | 348.80 | 331.48 | 341.73 | 326,286 | +1.44(+0.42%) |
May 19, 2022 | 331.28 | 349.70 | 331.00 | 340.29 | 412,082 | +9.16(+2.77%) |
May 18, 2022 | 341.43 | 343.04 | 327.97 | 331.13 | 346,293 | -15.94(-4.59%) |
May 17, 2022 | 351.32 | 354.39 | 340.62 | 347.07 | 360,746 | +1.65(+0.48%) |
May 16, 2022 | 352.33 | 356.02 | 342.68 | 345.42 | 205,735 | -12.94(-3.61%) |
May 13, 2022 | 350.79 | 363.83 | 348.38 | 358.36 | 315,866 | +13.16(+3.81%) |
May 12, 2022 | 335.85 | 351.81 | 333.39 | 345.20 | 309,829 | +4.72(+1.39%) |
May 11, 2022 | 350.64 | 359.50 | 339.16 | 340.48 | 381,899 | -14.18(-4.00%) |
May 10, 2022 | 354.55 | 364.36 | 342.10 | 354.66 | 376,208 | +0.46(+0.13%) |
May 09, 2022 | 355.53 | 358.11 | 348.23 | 354.20 | 356,937 | -9.71(-2.67%) |
May 06, 2022 | 378.61 | 378.61 | 362.45 | 363.91 | 283,019 | -16.30(-4.29%) |
May 05, 2022 | 389.04 | 392.24 | 370.88 | 380.21 | 329,887 | -13.28(-3.37%) |
May 04, 2022 | 386.34 | 394.37 | 373.58 | 393.49 | 251,170 | +6.19(+1.60%) |
May 03, 2022 | 393.12 | 396.03 | 385.86 | 387.30 | 261,110 | -7.31(-1.85%) |
May 02, 2022 | 396.11 | 398.84 | 385.52 | 394.61 | 361,723 | -0.10(-0.03%) |
Apr 29, 2022 | 400.28 | 408.44 | 393.86 | 394.71 | 448,521 | -8.95(-2.22%) |
Apr 28, 2022 | 383.25 | 404.76 | 383.25 | 403.66 | 459,746 | +33.16(+8.95%) |
Apr 27, 2022 | 375.20 | 384.06 | 368.72 | 370.50 | 290,275 | -4.54(-1.21%) |
Apr 26, 2022 | 393.99 | 393.99 | 374.96 | 375.04 | 245,753 | -21.41(-5.40%) |
Apr 25, 2022 | 382.16 | 396.83 | 381.41 | 396.45 | 442,967 | +11.05(+2.87%) |
Apr 22, 2022 | 395.68 | 396.70 | 385.00 | 385.40 | 239,679 | -11.45(-2.89%) |
Apr 21, 2022 | 411.43 | 417.08 | 394.09 | 396.85 | 163,449 | -9.70(-2.39%) |
Apr 20, 2022 | 413.88 | 414.93 | 405.58 | 406.55 | 210,093 | -4.24(-1.03%) |
Apr 19, 2022 | 397.83 | 411.33 | 397.31 | 410.79 | 153,372 | +13.69(+3.45%) |
Apr 18, 2022 | 406.08 | 408.38 | 394.68 | 397.10 | 185,006 | -7.73(-1.91%) |
Apr 14, 2022 | 419.36 | 419.36 | 404.61 | 404.83 | 133,782 | -13.51(-3.23%) |
Apr 13, 2022 | 410.95 | 420.89 | 409.86 | 418.34 | 143,704 | +6.11(+1.48%) |
Apr 12, 2022 | 418.28 | 426.78 | 411.23 | 412.23 | 110,923 | -1.93(-0.47%) |
Apr 11, 2022 | 422.08 | 424.88 | 413.23 | 414.16 | 229,882 | -11.60(-2.72%) |
Apr 08, 2022 | 437.36 | 437.36 | 425.09 | 425.76 | 102,198 | -12.12(-2.77%) |
Apr 07, 2022 | 428.06 | 440.07 | 427.91 | 437.88 | 211,820 | +7.54(+1.75%) |
Apr 06, 2022 | 432.10 | 433.94 | 425.68 | 430.34 | 175,490 | -8.41(-1.92%) |
Apr 05, 2022 | 443.86 | 450.96 | 437.02 | 438.75 | 169,499 | -5.51(-1.24%) |
Apr 04, 2022 | 445.12 | 450.51 | 443.69 | 444.26 | 164,001 | +0.32(+0.07%) |