Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 276.85 | 280.00 | 271.95 | 276.39 | 80,374,384 | -3.47(-1.24%) |
Jun 29, 2022 | 279.46 | 281.38 | 276.94 | 279.86 | 58,499,788 | +0.26(+0.09%) |
Jun 28, 2022 | 288.93 | 291.55 | 279.42 | 279.60 | 62,665,376 | -8.79(-3.05%) |
Jun 27, 2022 | 291.89 | 292.46 | 287.25 | 288.39 | 56,403,648 | -2.13(-0.73%) |
Jun 24, 2022 | 283.75 | 290.94 | 283.51 | 290.52 | 59,690,044 | +9.62(+3.43%) |
Jun 23, 2022 | 279.28 | 281.75 | 276.42 | 280.89 | 58,115,028 | +4.12(+1.49%) |
Jun 22, 2022 | 274.65 | 281.22 | 274.05 | 276.77 | 68,190,976 | -0.40(-0.15%) |
Jun 21, 2022 | 274.88 | 279.51 | 274.77 | 277.18 | 52,317,828 | +6.82(+2.52%) |
Jun 17, 2022 | 267.89 | 272.82 | 266.24 | 270.36 | 84,710,824 | +3.25(+1.22%) |
Jun 16, 2022 | 271.24 | 271.70 | 265.03 | 267.11 | 82,984,088 | -11.23(-4.03%) |
Jun 15, 2022 | 275.01 | 282.31 | 272.25 | 278.34 | 87,712,872 | +6.78(+2.50%) |
Jun 14, 2022 | 273.28 | 274.26 | 269.02 | 271.56 | 65,728,888 | +0.49(+0.18%) |
Jun 13, 2022 | 275.34 | 277.89 | 270.20 | 271.06 | 95,895,904 | -13.22(-4.65%) |
Jun 10, 2022 | 289.02 | 290.22 | 283.83 | 284.28 | 87,695,248 | -10.39(-3.53%) |
Jun 09, 2022 | 301.08 | 304.17 | 294.51 | 294.68 | 56,636,208 | -8.11(-2.68%) |
Jun 08, 2022 | 304.17 | 306.80 | 301.93 | 302.79 | 38,920,656 | -2.19(-0.72%) |
Jun 07, 2022 | 299.02 | 305.77 | 297.91 | 304.98 | 45,514,556 | +2.61(+0.86%) |
Jun 06, 2022 | 305.85 | 307.42 | 300.80 | 302.37 | 52,578,240 | +1.00(+0.33%) |
Jun 03, 2022 | 304.15 | 305.57 | 300.11 | 301.37 | 62,404,120 | -8.05(-2.60%) |
Jun 02, 2022 | 300.04 | 309.60 | 298.61 | 309.42 | 60,137,164 | +8.25(+2.74%) |
Jun 01, 2022 | 305.57 | 307.72 | 298.94 | 301.17 | 66,288,640 | -2.24(-0.74%) |
May 31, 2022 | 304.19 | 306.42 | 299.53 | 303.42 | 61,853,616 | -0.81(-0.27%) |
May 27, 2022 | 297.77 | 304.37 | 297.65 | 304.22 | 68,064,168 | +9.62(+3.26%) |
May 26, 2022 | 285.86 | 296.17 | 285.57 | 294.61 | 60,367,668 | +7.94(+2.77%) |
May 25, 2022 | 281.20 | 288.76 | 281.00 | 286.67 | 68,987,464 | +3.96(+1.40%) |
May 24, 2022 | 283.58 | 284.30 | 277.80 | 282.71 | 74,627,512 | -6.14(-2.13%) |
May 23, 2022 | 285.18 | 289.23 | 282.76 | 288.85 | 64,472,136 | +4.72(+1.66%) |
May 20, 2022 | 288.50 | 289.17 | 275.79 | 284.13 | 91,823,624 | -0.89(-0.31%) |
May 19, 2022 | 284.73 | 289.75 | 283.04 | 285.01 | 81,321,968 | -1.54(-0.54%) |
May 18, 2022 | 296.78 | 297.48 | 285.28 | 286.55 | 80,661,400 | -14.79(-4.91%) |
May 17, 2022 | 299.65 | 301.72 | 295.81 | 301.34 | 63,628,988 | +7.61(+2.59%) |
May 16, 2022 | 295.42 | 297.49 | 292.44 | 293.73 | 60,066,680 | -3.44(-1.16%) |
May 13, 2022 | 291.06 | 298.22 | 289.44 | 297.18 | 85,300,368 | +10.62(+3.71%) |
May 12, 2022 | 282.92 | 291.08 | 280.44 | 286.56 | 122,576,760 | -0.68(-0.24%) |
May 11, 2022 | 293.73 | 299.29 | 286.36 | 287.24 | 143,131,280 | -8.78(-2.97%) |
May 10, 2022 | 299.71 | 300.94 | 291.89 | 296.01 | 126,002,296 | +3.55(+1.21%) |
May 09, 2022 | 298.69 | 304.47 | 291.06 | 292.46 | 115,141,504 | -11.91(-3.91%) |
May 06, 2022 | 306.04 | 310.12 | 300.29 | 304.37 | 141,810,944 | -3.69(-1.20%) |
May 05, 2022 | 320.04 | 320.12 | 304.74 | 308.06 | 156,863,040 | -16.34(-5.04%) |
May 04, 2022 | 314.27 | 325.08 | 308.94 | 324.40 | 117,814,384 | +10.61(+3.38%) |
May 03, 2022 | 313.48 | 316.10 | 311.00 | 313.79 | 79,337,472 | +0.33(+0.11%) |
May 02, 2022 | 307.89 | 313.69 | 304.76 | 313.46 | 117,276,584 | +5.15(+1.67%) |
Apr 29, 2022 | 318.59 | 322.06 | 307.67 | 308.31 | 93,539,728 | -14.53(-4.50%) |
Apr 28, 2022 | 316.77 | 324.69 | 312.51 | 322.83 | 100,985,304 | +11.07(+3.55%) |
Apr 27, 2022 | 312.24 | 317.79 | 310.03 | 311.76 | 112,830,832 | -0.37(-0.12%) |
Apr 26, 2022 | 322.30 | 322.49 | 311.86 | 312.14 | 107,282,208 | -12.24(-3.77%) |
Apr 25, 2022 | 318.62 | 324.69 | 317.34 | 324.38 | 103,257,136 | +4.11(+1.28%) |
Apr 22, 2022 | 329.04 | 330.27 | 319.83 | 320.27 | 84,082,968 | -8.61(-2.62%) |
Apr 21, 2022 | 339.74 | 342.38 | 327.94 | 328.88 | 76,987,616 | -6.95(-2.07%) |
Apr 20, 2022 | 341.61 | 342.08 | 334.60 | 335.83 | 66,372,080 | -4.97(-1.46%) |
Apr 19, 2022 | 332.70 | 341.38 | 331.66 | 340.80 | 57,258,256 | +7.45(+2.23%) |
Apr 18, 2022 | 332.03 | 335.66 | 330.49 | 333.35 | 59,801,068 | +0.26(+0.08%) |
Apr 14, 2022 | 340.97 | 341.50 | 332.87 | 333.09 | 74,897,840 | -7.80(-2.29%) |
Apr 13, 2022 | 334.44 | 341.95 | 333.71 | 340.89 | 62,186,136 | +6.79(+2.03%) |
Apr 12, 2022 | 340.31 | 342.20 | 332.70 | 334.10 | 73,813,648 | -1.42(-0.42%) |
Apr 11, 2022 | 339.37 | 340.30 | 335.16 | 335.51 | 66,993,860 | -8.13(-2.37%) |
Apr 08, 2022 | 346.76 | 347.52 | 343.00 | 343.64 | 62,949,984 | -4.87(-1.40%) |
Apr 07, 2022 | 346.68 | 350.73 | 343.19 | 348.51 | 64,721,832 | +0.83(+0.24%) |
Apr 06, 2022 | 350.04 | 351.15 | 345.03 | 347.69 | 91,610,472 | -7.72(-2.17%) |
Apr 05, 2022 | 362.01 | 362.73 | 354.25 | 355.40 | 63,681,296 | -8.07(-2.22%) |
Apr 04, 2022 | 356.99 | 363.48 | 356.72 | 363.47 | 47,171,200 | +7.33(+2.06%) |