Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 337.30 | 341.16 | 333.95 | 338.27 | 7,340,465 | -2.69(-0.79%) |
Jun 29, 2022 | 341.74 | 342.64 | 339.18 | 340.96 | 3,871,028 | +0.17(+0.05%) |
Jun 28, 2022 | 349.71 | 352.39 | 340.80 | 340.80 | 9,061,134 | -7.53(-2.16%) |
Jun 27, 2022 | 350.61 | 350.75 | 347.27 | 348.32 | 4,744,922 | -1.31(-0.37%) |
Jun 24, 2022 | 341.89 | 349.65 | 341.84 | 349.63 | 5,620,453 | +10.56(+3.11%) |
Jun 23, 2022 | 337.62 | 339.54 | 334.23 | 339.08 | 6,901,678 | +3.53(+1.05%) |
Jun 22, 2022 | 332.23 | 339.45 | 331.80 | 335.55 | 5,010,754 | -0.71(-0.21%) |
Jun 21, 2022 | 333.31 | 337.50 | 333.23 | 336.26 | 5,793,920 | +8.04(+2.45%) |
Jun 17, 2022 | 327.60 | 331.06 | 324.64 | 328.22 | 7,294,133 | +0.86(+0.26%) |
Jun 16, 2022 | 330.68 | 331.03 | 324.94 | 327.37 | 9,080,259 | -11.12(-3.29%) |
Jun 15, 2022 | 336.83 | 342.68 | 332.12 | 338.49 | 8,119,149 | +4.78(+1.43%) |
Jun 14, 2022 | 336.40 | 337.32 | 330.76 | 333.71 | 7,807,831 | -0.83(-0.25%) |
Jun 13, 2022 | 339.06 | 340.73 | 333.18 | 334.54 | 10,705,795 | -13.41(-3.85%) |
Jun 10, 2022 | 352.48 | 353.22 | 347.92 | 347.95 | 7,855,902 | -10.52(-2.93%) |
Jun 09, 2022 | 365.41 | 367.54 | 358.39 | 358.47 | 3,103,724 | -8.63(-2.35%) |
Jun 08, 2022 | 369.55 | 371.23 | 366.40 | 367.11 | 3,537,629 | -4.06(-1.09%) |
Jun 07, 2022 | 364.36 | 371.59 | 363.92 | 371.17 | 2,727,254 | +3.59(+0.98%) |
Jun 06, 2022 | 370.35 | 371.93 | 366.54 | 367.57 | 2,737,399 | +1.00(+0.27%) |
Jun 03, 2022 | 368.19 | 369.64 | 365.64 | 366.57 | 2,832,704 | -6.03(-1.62%) |
Jun 02, 2022 | 365.57 | 372.69 | 363.43 | 372.60 | 3,367,263 | +6.94(+1.90%) |
Jun 01, 2022 | 370.62 | 371.62 | 363.33 | 365.66 | 4,364,289 | -3.09(-0.84%) |
May 31, 2022 | 369.28 | 371.83 | 366.07 | 368.75 | 5,159,616 | -2.06(-0.56%) |
May 27, 2022 | 364.14 | 370.87 | 364.01 | 370.81 | 4,027,798 | +9.07(+2.51%) |
May 26, 2022 | 355.90 | 363.36 | 355.72 | 361.74 | 4,372,715 | +7.05(+1.99%) |
May 25, 2022 | 350.16 | 356.59 | 349.90 | 354.69 | 5,872,228 | +2.93(+0.83%) |
May 24, 2022 | 350.46 | 352.75 | 345.46 | 351.75 | 5,731,528 | -2.55(-0.72%) |
May 23, 2022 | 350.69 | 355.04 | 348.52 | 354.31 | 5,398,984 | +6.59(+1.90%) |
May 20, 2022 | 351.00 | 351.53 | 339.69 | 347.71 | 9,003,378 | +0.09(+0.03%) |
May 19, 2022 | 346.89 | 351.80 | 345.60 | 347.62 | 6,582,541 | -2.34(-0.67%) |
May 18, 2022 | 360.30 | 360.47 | 348.66 | 349.96 | 7,144,536 | -14.43(-3.96%) |
May 17, 2022 | 362.90 | 364.75 | 359.43 | 364.40 | 4,645,053 | +7.15(+2.00%) |
May 16, 2022 | 357.12 | 360.66 | 354.93 | 357.25 | 4,859,637 | -1.28(-0.36%) |
May 13, 2022 | 354.23 | 359.91 | 353.17 | 358.53 | 5,536,876 | +8.26(+2.36%) |
May 12, 2022 | 347.53 | 353.28 | 343.83 | 350.27 | 7,903,802 | -0.27(-0.08%) |
May 11, 2022 | 355.43 | 360.67 | 349.90 | 350.54 | 8,262,176 | -5.74(-1.61%) |
May 10, 2022 | 361.19 | 362.47 | 352.46 | 356.28 | 8,133,139 | +0.91(+0.26%) |
May 09, 2022 | 361.64 | 362.80 | 354.00 | 355.37 | 11,110,684 | -11.85(-3.23%) |
May 06, 2022 | 367.13 | 370.30 | 362.21 | 367.21 | 8,195,619 | -2.32(-0.63%) |
May 05, 2022 | 378.99 | 379.07 | 365.58 | 369.54 | 10,867,872 | -13.45(-3.51%) |
May 04, 2022 | 372.31 | 383.55 | 369.33 | 382.99 | 7,582,685 | +11.28(+3.03%) |
May 03, 2022 | 370.63 | 373.97 | 369.06 | 371.71 | 5,772,904 | +1.60(+0.43%) |
May 02, 2022 | 367.88 | 371.26 | 361.61 | 370.11 | 11,053,392 | +2.31(+0.63%) |
Apr 29, 2022 | 378.21 | 380.18 | 367.13 | 367.80 | 8,465,922 | -14.03(-3.67%) |
Apr 28, 2022 | 377.05 | 383.53 | 372.82 | 381.82 | 7,241,890 | +9.33(+2.51%) |
Apr 27, 2022 | 372.46 | 377.56 | 370.52 | 372.49 | 6,601,799 | +0.96(+0.26%) |
Apr 26, 2022 | 380.13 | 380.31 | 371.43 | 371.53 | 8,742,311 | -10.94(-2.86%) |
Apr 25, 2022 | 378.21 | 382.71 | 373.92 | 382.46 | 8,429,797 | +2.08(+0.55%) |
Apr 22, 2022 | 390.11 | 390.31 | 379.84 | 380.38 | 6,514,413 | -10.67(-2.73%) |
Apr 21, 2022 | 400.51 | 401.77 | 390.23 | 391.06 | 4,802,458 | -5.88(-1.48%) |
Apr 20, 2022 | 398.99 | 399.55 | 395.93 | 396.94 | 5,210,204 | -0.30(-0.08%) |
Apr 19, 2022 | 390.99 | 397.97 | 390.77 | 397.24 | 3,953,924 | +6.24(+1.60%) |
Apr 18, 2022 | 389.99 | 392.58 | 388.91 | 391.00 | 4,430,390 | +0.07(+0.02%) |
Apr 14, 2022 | 395.98 | 397.01 | 390.76 | 390.93 | 3,846,491 | -4.81(-1.21%) |
Apr 13, 2022 | 390.98 | 396.45 | 390.89 | 395.74 | 4,483,736 | +4.42(+1.13%) |
Apr 12, 2022 | 395.60 | 397.91 | 389.81 | 391.32 | 6,809,810 | -1.44(-0.37%) |
Apr 11, 2022 | 396.74 | 397.28 | 392.30 | 392.76 | 3,439,086 | -6.93(-1.73%) |
Apr 08, 2022 | 399.99 | 402.29 | 398.18 | 399.68 | 4,893,852 | -0.97(-0.24%) |
Apr 07, 2022 | 397.81 | 402.37 | 396.00 | 400.65 | 5,099,315 | +2.01(+0.50%) |
Apr 06, 2022 | 398.93 | 400.78 | 395.90 | 398.64 | 5,699,644 | -4.08(-1.01%) |
Apr 05, 2022 | 406.51 | 408.70 | 401.59 | 402.72 | 4,230,487 | -5.04(-1.24%) |
Apr 04, 2022 | 404.46 | 407.87 | 403.75 | 407.76 | 5,267,095 | +3.43(+0.85%) |