Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 335.03 | 338.86 | 331.70 | 336.00 | 7,390,236 | -2.67(-0.79%) |
Jun 29, 2022 | 339.43 | 340.33 | 336.90 | 338.67 | 3,897,275 | +0.17(+0.05%) |
Jun 28, 2022 | 347.36 | 350.01 | 338.50 | 338.50 | 9,122,568 | -7.48(-2.16%) |
Jun 27, 2022 | 348.25 | 348.39 | 344.94 | 345.98 | 4,777,093 | -1.30(-0.37%) |
Jun 24, 2022 | 339.59 | 347.30 | 339.53 | 347.28 | 5,658,559 | +10.49(+3.11%) |
Jun 23, 2022 | 335.35 | 337.26 | 331.98 | 336.79 | 6,948,471 | +3.50(+1.05%) |
Jun 22, 2022 | 329.99 | 337.16 | 329.56 | 333.29 | 5,044,727 | -0.70(-0.21%) |
Jun 21, 2022 | 331.06 | 335.22 | 330.99 | 334.00 | 5,833,203 | +7.99(+2.45%) |
Jun 17, 2022 | 325.39 | 328.83 | 322.45 | 326.01 | 7,343,587 | +0.85(+0.26%) |
Jun 16, 2022 | 328.45 | 328.80 | 322.75 | 325.16 | 9,141,823 | -11.05(-3.29%) |
Jun 15, 2022 | 334.57 | 340.37 | 329.89 | 336.21 | 8,174,197 | +4.75(+1.43%) |
Jun 14, 2022 | 334.13 | 335.05 | 328.54 | 331.46 | 7,860,768 | -0.83(-0.25%) |
Jun 13, 2022 | 336.77 | 338.44 | 330.94 | 332.29 | 10,778,380 | -13.32(-3.85%) |
Jun 10, 2022 | 350.11 | 350.84 | 345.57 | 345.61 | 7,909,165 | -10.45(-2.93%) |
Jun 09, 2022 | 362.95 | 365.07 | 355.98 | 356.06 | 3,124,767 | -8.58(-2.35%) |
Jun 08, 2022 | 367.06 | 368.73 | 363.93 | 364.63 | 3,561,614 | -4.03(-1.09%) |
Jun 07, 2022 | 361.90 | 369.09 | 361.47 | 368.67 | 2,745,744 | +3.57(+0.98%) |
Jun 06, 2022 | 367.86 | 369.43 | 364.07 | 365.10 | 2,755,958 | +0.99(+0.27%) |
Jun 03, 2022 | 365.71 | 367.15 | 363.18 | 364.10 | 2,851,909 | -5.99(-1.62%) |
Jun 02, 2022 | 363.11 | 370.18 | 360.98 | 370.10 | 3,390,093 | +6.90(+1.90%) |
Jun 01, 2022 | 368.13 | 369.12 | 360.88 | 363.20 | 4,393,879 | -3.07(-0.84%) |
May 31, 2022 | 366.80 | 369.32 | 363.60 | 366.26 | 5,194,598 | -2.05(-0.56%) |
May 27, 2022 | 361.69 | 368.37 | 361.56 | 368.31 | 4,055,107 | +9.01(+2.51%) |
May 26, 2022 | 353.50 | 360.91 | 353.33 | 359.30 | 4,402,362 | +7.00(+1.99%) |
May 25, 2022 | 347.80 | 354.19 | 347.54 | 352.30 | 5,912,041 | +2.91(+0.83%) |
May 24, 2022 | 348.10 | 350.38 | 343.13 | 349.38 | 5,770,387 | -2.54(-0.72%) |
May 23, 2022 | 348.33 | 352.65 | 346.17 | 351.92 | 5,435,589 | +6.55(+1.90%) |
May 20, 2022 | 348.64 | 349.16 | 337.40 | 345.37 | 9,064,421 | +0.09(+0.03%) |
May 19, 2022 | 344.55 | 349.43 | 343.28 | 345.28 | 6,627,171 | -2.32(-0.67%) |
May 18, 2022 | 357.87 | 358.05 | 346.32 | 347.61 | 7,192,975 | -14.33(-3.96%) |
May 17, 2022 | 360.46 | 362.29 | 357.00 | 361.94 | 4,676,546 | +7.10(+2.00%) |
May 16, 2022 | 354.72 | 358.23 | 352.54 | 354.84 | 4,892,585 | -1.27(-0.36%) |
May 13, 2022 | 351.84 | 357.49 | 350.79 | 356.12 | 5,574,416 | +8.21(+2.36%) |
May 12, 2022 | 345.19 | 350.90 | 341.51 | 347.91 | 7,957,389 | -0.27(-0.08%) |
May 11, 2022 | 353.04 | 358.24 | 347.54 | 348.18 | 8,318,193 | -5.70(-1.61%) |
May 10, 2022 | 358.76 | 360.03 | 350.09 | 353.88 | 8,188,281 | +0.91(+0.26%) |
May 09, 2022 | 359.20 | 360.36 | 351.62 | 352.97 | 11,186,015 | -11.77(-3.23%) |
May 06, 2022 | 364.65 | 367.81 | 359.77 | 364.74 | 8,251,185 | -2.31(-0.63%) |
May 05, 2022 | 376.43 | 376.52 | 363.12 | 367.05 | 10,941,556 | -13.36(-3.51%) |
May 04, 2022 | 369.81 | 380.97 | 366.84 | 380.41 | 7,634,095 | +11.20(+3.03%) |
May 03, 2022 | 368.14 | 371.45 | 366.57 | 369.21 | 5,812,044 | +1.59(+0.43%) |
May 02, 2022 | 365.41 | 368.76 | 359.18 | 367.62 | 11,128,334 | +2.30(+0.63%) |
Apr 29, 2022 | 375.66 | 377.62 | 364.65 | 365.32 | 8,523,320 | -13.93(-3.67%) |
Apr 28, 2022 | 374.51 | 380.95 | 370.31 | 379.25 | 7,290,989 | +9.27(+2.51%) |
Apr 27, 2022 | 369.95 | 375.01 | 368.02 | 369.98 | 6,646,559 | +0.95(+0.26%) |
Apr 26, 2022 | 377.57 | 377.75 | 368.93 | 369.02 | 8,801,584 | -10.86(-2.86%) |
Apr 25, 2022 | 375.66 | 380.13 | 371.40 | 379.89 | 8,486,951 | +2.06(+0.55%) |
Apr 22, 2022 | 387.48 | 387.69 | 377.28 | 377.82 | 6,558,580 | -10.60(-2.73%) |
Apr 21, 2022 | 397.81 | 399.06 | 387.60 | 388.42 | 4,835,018 | -5.85(-1.48%) |
Apr 20, 2022 | 396.31 | 396.85 | 393.27 | 394.27 | 5,245,529 | -0.30(-0.08%) |
Apr 19, 2022 | 388.36 | 395.29 | 388.14 | 394.57 | 3,980,732 | +6.20(+1.60%) |
Apr 18, 2022 | 387.36 | 389.94 | 386.29 | 388.37 | 4,460,428 | +0.07(+0.02%) |
Apr 14, 2022 | 393.31 | 394.34 | 388.12 | 388.30 | 3,872,570 | -4.77(-1.21%) |
Apr 13, 2022 | 388.35 | 393.78 | 388.26 | 393.07 | 4,514,136 | +4.39(+1.13%) |
Apr 12, 2022 | 392.94 | 395.23 | 387.19 | 388.68 | 6,855,980 | -1.43(-0.37%) |
Apr 11, 2022 | 394.07 | 394.61 | 389.65 | 390.11 | 3,462,403 | -6.88(-1.73%) |
Apr 08, 2022 | 397.30 | 399.58 | 395.49 | 396.99 | 4,927,032 | -0.96(-0.24%) |
Apr 07, 2022 | 395.13 | 399.66 | 393.33 | 397.95 | 5,133,888 | +2.00(+0.50%) |
Apr 06, 2022 | 396.25 | 398.08 | 393.24 | 395.96 | 5,738,287 | -4.05(-1.01%) |
Apr 05, 2022 | 403.77 | 405.95 | 398.89 | 400.01 | 4,259,170 | -5.01(-1.24%) |
Apr 04, 2022 | 401.74 | 405.12 | 401.03 | 405.02 | 5,302,805 | +3.41(+0.85%) |