Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 300.65 | 301.32 | 290.32 | 294.78 | 638,666 | -12.59(-4.10%) |
Jun 29, 2022 | 306.76 | 308.38 | 299.42 | 307.37 | 502,783 | -4.14(-1.33%) |
Jun 28, 2022 | 319.48 | 327.35 | 308.88 | 311.51 | 477,857 | -13.30(-4.09%) |
Jun 27, 2022 | 332.99 | 333.99 | 320.16 | 324.81 | 341,353 | -1.20(-0.37%) |
Jun 24, 2022 | 324.23 | 333.17 | 321.55 | 326.01 | 676,347 | -1.71(-0.52%) |
Jun 23, 2022 | 309.07 | 332.11 | 308.55 | 327.72 | 591,306 | +18.28(+5.91%) |
Jun 22, 2022 | 290.59 | 313.10 | 290.59 | 309.44 | 365,161 | +9.14(+3.04%) |
Jun 21, 2022 | 303.67 | 311.18 | 299.67 | 300.30 | 633,048 | +4.62(+1.56%) |
Jun 17, 2022 | 289.55 | 305.23 | 282.54 | 295.68 | 1,292,152 | +9.52(+3.33%) |
Jun 16, 2022 | 279.02 | 287.46 | 270.32 | 286.16 | 696,528 | -3.61(-1.25%) |
Jun 15, 2022 | 281.15 | 295.70 | 279.93 | 289.77 | 578,552 | +11.41(+4.10%) |
Jun 14, 2022 | 286.12 | 286.91 | 273.42 | 278.36 | 992,668 | -5.75(-2.02%) |
Jun 13, 2022 | 297.00 | 299.98 | 283.58 | 284.11 | 734,487 | -19.38(-6.39%) |
Jun 10, 2022 | 311.85 | 313.71 | 303.11 | 303.49 | 438,486 | -13.11(-4.14%) |
Jun 09, 2022 | 327.82 | 330.90 | 316.01 | 316.60 | 426,808 | -14.10(-4.26%) |
Jun 08, 2022 | 338.80 | 344.09 | 329.44 | 330.70 | 632,588 | -10.97(-3.21%) |
Jun 07, 2022 | 328.80 | 347.10 | 327.56 | 341.67 | 369,106 | +9.58(+2.88%) |
Jun 06, 2022 | 339.30 | 342.71 | 327.75 | 332.09 | 338,838 | -0.25(-0.08%) |
Jun 03, 2022 | 338.53 | 345.62 | 331.01 | 332.34 | 437,755 | -15.40(-4.43%) |
Jun 02, 2022 | 329.30 | 349.44 | 329.21 | 347.74 | 476,351 | +21.46(+6.58%) |
Jun 01, 2022 | 338.68 | 346.52 | 319.13 | 326.28 | 579,115 | -12.24(-3.62%) |
May 31, 2022 | 339.22 | 340.36 | 323.51 | 338.52 | 1,433,215 | -1.83(-0.54%) |
May 27, 2022 | 323.02 | 343.20 | 323.00 | 340.35 | 829,494 | +17.49(+5.42%) |
May 26, 2022 | 304.04 | 324.44 | 302.71 | 322.86 | 713,080 | +17.38(+5.69%) |
May 25, 2022 | 304.29 | 312.77 | 295.73 | 305.48 | 834,169 | -3.39(-1.10%) |
May 24, 2022 | 305.00 | 312.38 | 292.51 | 308.87 | 850,716 | -5.79(-1.84%) |
May 23, 2022 | 317.97 | 327.91 | 310.68 | 314.66 | 723,635 | -5.73(-1.79%) |
May 20, 2022 | 329.91 | 335.00 | 318.42 | 320.39 | 1,491,315 | -6.59(-2.02%) |
May 19, 2022 | 311.00 | 336.66 | 309.99 | 326.98 | 844,503 | +13.98(+4.47%) |
May 18, 2022 | 305.03 | 315.12 | 304.00 | 313.00 | 831,026 | +0.33(+0.11%) |
May 17, 2022 | 317.89 | 319.82 | 309.19 | 312.67 | 529,699 | +1.87(+0.60%) |
May 16, 2022 | 315.26 | 318.26 | 305.82 | 310.80 | 546,645 | -8.45(-2.65%) |
May 13, 2022 | 298.02 | 323.70 | 298.02 | 319.25 | 579,590 | +24.75(+8.40%) |
May 12, 2022 | 286.89 | 307.88 | 282.28 | 294.50 | 883,501 | -1.56(-0.53%) |
May 11, 2022 | 312.53 | 327.88 | 295.03 | 296.06 | 723,150 | -23.56(-7.37%) |
May 10, 2022 | 321.70 | 325.93 | 300.45 | 319.62 | 739,140 | +1.73(+0.54%) |
May 09, 2022 | 333.84 | 338.76 | 301.00 | 317.89 | 1,774,478 | -29.11(-8.39%) |
May 06, 2022 | 352.02 | 362.26 | 335.91 | 347.00 | 1,625,511 | +1.00(+0.29%) |
May 05, 2022 | 340.68 | 364.65 | 333.27 | 346.00 | 2,603,465 | +33.40(+10.68%) |
May 04, 2022 | 295.32 | 316.80 | 286.25 | 312.60 | 1,294,406 | +15.60(+5.25%) |
May 03, 2022 | 286.15 | 305.24 | 286.15 | 297.00 | 1,173,444 | +8.50(+2.95%) |
May 02, 2022 | 268.21 | 288.79 | 265.38 | 288.50 | 1,030,759 | +23.51(+8.87%) |
Apr 29, 2022 | 278.70 | 282.87 | 263.66 | 264.99 | 535,937 | -16.01(-5.70%) |
Apr 28, 2022 | 273.68 | 285.26 | 264.27 | 281.00 | 537,281 | +14.18(+5.31%) |
Apr 27, 2022 | 266.96 | 276.96 | 260.68 | 266.82 | 490,911 | +1.84(+0.69%) |
Apr 26, 2022 | 278.30 | 280.00 | 263.74 | 264.98 | 536,086 | -15.09(-5.39%) |
Apr 25, 2022 | 271.18 | 280.67 | 270.43 | 280.07 | 487,770 | +3.31(+1.20%) |
Apr 22, 2022 | 285.29 | 286.21 | 275.75 | 276.76 | 756,072 | -10.08(-3.51%) |
Apr 21, 2022 | 298.30 | 302.00 | 285.40 | 286.84 | 493,677 | -2.77(-0.96%) |
Apr 20, 2022 | 301.48 | 303.70 | 286.93 | 289.61 | 568,800 | -8.37(-2.81%) |
Apr 19, 2022 | 281.71 | 299.50 | 280.00 | 297.98 | 619,115 | +16.78(+5.97%) |
Apr 18, 2022 | 286.37 | 290.21 | 276.51 | 281.20 | 610,836 | -8.86(-3.05%) |
Apr 14, 2022 | 308.15 | 312.79 | 289.26 | 290.06 | 664,714 | -17.93(-5.82%) |
Apr 13, 2022 | 298.67 | 312.98 | 291.24 | 307.99 | 654,979 | +9.86(+3.31%) |
Apr 12, 2022 | 304.56 | 313.38 | 293.23 | 298.13 | 614,689 | -7.24(-2.37%) |
Apr 11, 2022 | 310.00 | 312.00 | 298.72 | 305.37 | 919,613 | -3.32(-1.08%) |
Apr 08, 2022 | 283.56 | 321.21 | 280.00 | 308.69 | 1,595,616 | +28.40(+10.13%) |
Apr 07, 2022 | 273.00 | 285.57 | 272.12 | 280.29 | 530,249 | +4.82(+1.75%) |
Apr 06, 2022 | 276.01 | 280.84 | 269.89 | 275.47 | 579,083 | -6.92(-2.45%) |
Apr 05, 2022 | 294.05 | 294.22 | 274.74 | 282.39 | 798,365 | -15.55(-5.22%) |
Apr 04, 2022 | 291.47 | 298.61 | 286.42 | 297.94 | 602,263 | +10.90(+3.80%) |