Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 360.57 | 368.34 | 360.33 | 366.20 | 375,635 | +1.06(+0.29%) |
Jun 29, 2022 | 366.31 | 366.90 | 361.52 | 365.14 | 251,093 | +0.94(+0.26%) |
Jun 28, 2022 | 373.46 | 376.46 | 363.25 | 364.20 | 305,620 | -8.25(-2.22%) |
Jun 27, 2022 | 372.13 | 375.65 | 368.24 | 372.46 | 318,271 | +0.72(+0.19%) |
Jun 24, 2022 | 361.49 | 372.11 | 361.49 | 371.74 | 815,260 | +12.40(+3.45%) |
Jun 23, 2022 | 355.06 | 360.55 | 351.52 | 359.34 | 520,126 | +7.17(+2.04%) |
Jun 22, 2022 | 349.01 | 355.12 | 345.01 | 352.17 | 444,460 | +0.78(+0.22%) |
Jun 21, 2022 | 343.92 | 352.73 | 343.72 | 351.39 | 655,125 | +10.85(+3.19%) |
Jun 17, 2022 | 341.66 | 347.39 | 339.55 | 340.54 | 1,084,724 | -1.51(-0.44%) |
Jun 16, 2022 | 344.92 | 344.92 | 337.11 | 342.05 | 739,857 | -5.83(-1.68%) |
Jun 15, 2022 | 352.02 | 353.43 | 341.40 | 347.88 | 799,962 | +2.35(+0.68%) |
Jun 14, 2022 | 352.14 | 352.68 | 342.24 | 345.52 | 699,250 | -5.30(-1.51%) |
Jun 13, 2022 | 360.00 | 361.20 | 348.88 | 350.83 | 683,455 | -16.58(-4.51%) |
Jun 10, 2022 | 376.76 | 377.92 | 367.35 | 367.41 | 453,523 | -15.84(-4.13%) |
Jun 09, 2022 | 388.31 | 391.90 | 383.25 | 383.25 | 386,343 | -8.27(-2.11%) |
Jun 08, 2022 | 393.69 | 396.39 | 387.44 | 391.52 | 458,616 | -4.16(-1.05%) |
Jun 07, 2022 | 387.43 | 397.54 | 386.60 | 395.68 | 363,858 | +6.06(+1.56%) |
Jun 06, 2022 | 391.83 | 393.72 | 388.81 | 389.62 | 377,805 | +1.30(+0.34%) |
Jun 03, 2022 | 386.86 | 389.39 | 384.83 | 388.32 | 512,797 | -2.10(-0.54%) |
Jun 02, 2022 | 383.67 | 390.62 | 381.70 | 390.42 | 486,377 | +7.28(+1.90%) |
Jun 01, 2022 | 390.92 | 391.79 | 382.80 | 383.13 | 595,839 | -7.38(-1.89%) |
May 31, 2022 | 385.83 | 392.32 | 382.33 | 390.51 | 1,122,375 | +1.39(+0.36%) |
May 27, 2022 | 377.59 | 389.70 | 377.59 | 389.12 | 557,323 | +13.22(+3.52%) |
May 26, 2022 | 365.12 | 378.28 | 363.47 | 375.91 | 508,307 | +15.47(+4.29%) |
May 25, 2022 | 360.88 | 365.59 | 359.07 | 360.44 | 677,285 | -3.22(-0.89%) |
May 24, 2022 | 362.44 | 365.69 | 359.40 | 363.66 | 476,021 | +0.65(+0.18%) |
May 23, 2022 | 358.26 | 363.99 | 356.91 | 363.01 | 318,786 | +6.53(+1.83%) |
May 20, 2022 | 354.83 | 356.83 | 348.39 | 356.49 | 464,569 | +4.73(+1.34%) |
May 19, 2022 | 348.66 | 355.76 | 345.09 | 351.76 | 639,193 | +0.53(+0.15%) |
May 18, 2022 | 369.55 | 370.04 | 349.71 | 351.23 | 669,715 | -22.60(-6.05%) |
May 17, 2022 | 375.49 | 376.09 | 370.58 | 373.83 | 456,827 | +3.51(+0.95%) |
May 16, 2022 | 366.98 | 371.15 | 363.63 | 370.32 | 417,456 | +1.73(+0.47%) |
May 13, 2022 | 363.16 | 371.17 | 357.48 | 368.59 | 438,348 | +9.57(+2.67%) |
May 12, 2022 | 361.80 | 364.81 | 354.18 | 359.02 | 630,773 | -3.70(-1.02%) |
May 11, 2022 | 367.17 | 372.88 | 362.37 | 362.72 | 537,757 | -7.13(-1.93%) |
May 10, 2022 | 373.87 | 374.07 | 363.64 | 369.85 | 557,595 | +3.91(+1.07%) |
May 09, 2022 | 370.89 | 373.19 | 365.11 | 365.94 | 555,074 | -9.50(-2.53%) |
May 06, 2022 | 376.48 | 377.35 | 368.98 | 375.43 | 459,897 | -2.74(-0.72%) |
May 05, 2022 | 387.70 | 389.85 | 375.61 | 378.17 | 469,159 | -13.97(-3.56%) |
May 04, 2022 | 381.79 | 393.79 | 378.47 | 392.14 | 460,985 | +10.48(+2.75%) |
May 03, 2022 | 383.42 | 384.92 | 380.11 | 381.66 | 495,294 | -1.12(-0.29%) |
May 02, 2022 | 389.37 | 391.93 | 377.46 | 382.79 | 747,174 | -5.67(-1.46%) |
Apr 29, 2022 | 397.66 | 400.05 | 387.34 | 388.46 | 625,466 | -13.14(-3.27%) |
Apr 28, 2022 | 396.14 | 403.40 | 392.86 | 401.60 | 592,877 | +9.49(+2.42%) |
Apr 27, 2022 | 391.09 | 398.38 | 390.62 | 392.12 | 617,414 | +1.36(+0.35%) |
Apr 26, 2022 | 398.19 | 399.80 | 390.76 | 390.76 | 400,414 | -10.12(-2.52%) |
Apr 25, 2022 | 399.06 | 401.24 | 390.88 | 400.88 | 571,552 | +1.93(+0.48%) |
Apr 22, 2022 | 409.37 | 416.68 | 398.21 | 398.95 | 432,682 | -10.66(-2.60%) |
Apr 21, 2022 | 413.30 | 416.72 | 409.13 | 409.61 | 398,053 | -2.51(-0.61%) |
Apr 20, 2022 | 411.76 | 414.42 | 410.83 | 412.12 | 336,163 | +2.44(+0.60%) |
Apr 19, 2022 | 403.14 | 411.55 | 403.14 | 409.68 | 381,247 | +5.65(+1.40%) |
Apr 18, 2022 | 402.61 | 408.25 | 401.38 | 404.02 | 309,734 | -0.48(-0.12%) |
Apr 14, 2022 | 412.21 | 414.09 | 403.75 | 404.50 | 353,670 | -5.58(-1.36%) |
Apr 13, 2022 | 408.75 | 412.64 | 407.75 | 410.09 | 423,991 | +3.53(+0.87%) |
Apr 12, 2022 | 412.03 | 415.83 | 404.88 | 406.56 | 410,608 | -2.19(-0.54%) |
Apr 11, 2022 | 417.80 | 418.95 | 408.10 | 408.75 | 489,922 | -10.86(-2.59%) |
Apr 08, 2022 | 424.26 | 425.17 | 418.79 | 419.61 | 341,489 | -5.01(-1.18%) |
Apr 07, 2022 | 420.59 | 426.16 | 418.15 | 424.62 | 367,203 | +3.02(+0.72%) |
Apr 06, 2022 | 419.58 | 422.46 | 416.43 | 421.60 | 399,717 | -0.25(-0.06%) |
Apr 05, 2022 | 417.37 | 426.97 | 417.37 | 421.84 | 506,626 | +2.13(+0.51%) |
Apr 04, 2022 | 414.69 | 422.05 | 413.94 | 419.71 | 420,726 | +5.22(+1.26%) |