Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 380.90 | 383.58 | 377.48 | 380.61 | 564,235 | +0.65(+0.17%) |
Jun 29, 2022 | 382.67 | 383.71 | 377.31 | 379.96 | 477,694 | -1.63(-0.43%) |
Jun 28, 2022 | 387.17 | 390.10 | 381.05 | 381.59 | 460,151 | -6.71(-1.73%) |
Jun 27, 2022 | 389.25 | 391.75 | 383.21 | 388.30 | 618,516 | +1.01(+0.26%) |
Jun 24, 2022 | 390.66 | 390.66 | 381.01 | 387.28 | 726,348 | -1.55(-0.40%) |
Jun 23, 2022 | 383.22 | 389.04 | 378.55 | 388.84 | 472,832 | +8.18(+2.15%) |
Jun 22, 2022 | 376.37 | 386.16 | 373.12 | 380.66 | 449,690 | +3.32(+0.88%) |
Jun 21, 2022 | 371.63 | 379.49 | 370.45 | 377.34 | 458,706 | +7.02(+1.90%) |
Jun 17, 2022 | 372.25 | 372.95 | 367.19 | 370.32 | 567,275 | -0.37(-0.10%) |
Jun 16, 2022 | 369.61 | 377.61 | 365.98 | 370.69 | 501,792 | -5.73(-1.52%) |
Jun 15, 2022 | 369.36 | 378.62 | 369.36 | 376.42 | 482,969 | +8.10(+2.20%) |
Jun 14, 2022 | 369.25 | 375.04 | 367.12 | 368.33 | 651,827 | -2.34(-0.63%) |
Jun 13, 2022 | 361.02 | 373.28 | 361.02 | 370.67 | 828,160 | +0.13(+0.03%) |
Jun 10, 2022 | 371.25 | 372.90 | 366.71 | 370.54 | 536,430 | -4.81(-1.28%) |
Jun 09, 2022 | 370.71 | 378.04 | 369.26 | 375.36 | 571,761 | +1.40(+0.37%) |
Jun 08, 2022 | 373.41 | 381.41 | 373.41 | 373.95 | 461,267 | -1.25(-0.33%) |
Jun 07, 2022 | 361.34 | 375.66 | 361.34 | 375.20 | 415,582 | +7.80(+2.12%) |
Jun 06, 2022 | 360.33 | 368.58 | 358.65 | 367.40 | 486,489 | +8.91(+2.49%) |
Jun 03, 2022 | 357.98 | 363.63 | 356.59 | 358.49 | 369,508 | -4.63(-1.27%) |
Jun 02, 2022 | 352.95 | 365.67 | 351.73 | 363.11 | 460,725 | +11.71(+3.33%) |
Jun 01, 2022 | 355.42 | 355.77 | 349.65 | 351.41 | 440,209 | -2.26(-0.64%) |
May 31, 2022 | 355.07 | 356.93 | 349.65 | 353.67 | 657,310 | -2.67(-0.75%) |
May 27, 2022 | 348.11 | 356.50 | 347.03 | 356.34 | 515,334 | +10.03(+2.90%) |
May 26, 2022 | 346.16 | 352.57 | 345.39 | 346.31 | 442,574 | +2.96(+0.86%) |
May 25, 2022 | 333.31 | 346.88 | 333.31 | 343.35 | 524,913 | +10.13(+3.04%) |
May 24, 2022 | 331.85 | 335.61 | 326.81 | 333.22 | 587,007 | -0.82(-0.24%) |
May 23, 2022 | 335.88 | 337.59 | 324.83 | 334.04 | 484,447 | +1.29(+0.39%) |
May 20, 2022 | 329.63 | 333.41 | 321.93 | 332.75 | 606,756 | +5.12(+1.56%) |
May 19, 2022 | 318.10 | 330.84 | 316.96 | 327.63 | 485,979 | +8.19(+2.56%) |
May 18, 2022 | 322.34 | 322.93 | 314.16 | 319.44 | 561,131 | -8.22(-2.51%) |
May 17, 2022 | 331.47 | 331.47 | 322.46 | 327.66 | 442,656 | +0.01(+0.00%) |
May 16, 2022 | 331.30 | 331.30 | 322.07 | 327.65 | 384,931 | -4.37(-1.32%) |
May 13, 2022 | 323.06 | 334.56 | 321.79 | 332.02 | 543,287 | +12.75(+3.99%) |
May 12, 2022 | 314.64 | 328.94 | 312.75 | 319.27 | 724,812 | +2.65(+0.84%) |
May 11, 2022 | 326.08 | 326.84 | 316.02 | 316.62 | 527,307 | -10.31(-3.15%) |
May 10, 2022 | 329.73 | 333.05 | 318.56 | 326.94 | 523,551 | +2.06(+0.64%) |
May 09, 2022 | 326.77 | 330.00 | 322.80 | 324.87 | 612,947 | -7.98(-2.40%) |
May 06, 2022 | 330.73 | 336.97 | 326.53 | 332.85 | 618,806 | +0.10(+0.03%) |
May 05, 2022 | 338.69 | 343.03 | 331.05 | 332.75 | 607,374 | -11.21(-3.26%) |
May 04, 2022 | 336.06 | 344.94 | 328.96 | 343.96 | 624,935 | +9.12(+2.72%) |
May 03, 2022 | 340.14 | 340.14 | 330.70 | 334.84 | 629,578 | -7.09(-2.07%) |
May 02, 2022 | 332.88 | 343.05 | 328.71 | 341.93 | 752,791 | +12.78(+3.88%) |
Apr 29, 2022 | 338.69 | 339.75 | 329.01 | 329.16 | 901,529 | -15.46(-4.49%) |
Apr 28, 2022 | 341.77 | 352.23 | 326.85 | 344.62 | 1,990,269 | -18.53(-5.10%) |
Apr 27, 2022 | 360.32 | 367.77 | 358.62 | 363.15 | 729,431 | +3.10(+0.86%) |
Apr 26, 2022 | 367.47 | 370.00 | 357.03 | 360.06 | 734,168 | -8.21(-2.23%) |
Apr 25, 2022 | 367.34 | 369.41 | 359.71 | 368.26 | 696,444 | -0.65(-0.18%) |
Apr 22, 2022 | 380.76 | 382.40 | 368.15 | 368.92 | 295,593 | -11.85(-3.11%) |
Apr 21, 2022 | 389.03 | 392.23 | 380.57 | 380.77 | 376,335 | -5.35(-1.38%) |
Apr 20, 2022 | 384.30 | 387.17 | 379.90 | 386.12 | 332,900 | +2.35(+0.61%) |
Apr 19, 2022 | 368.67 | 387.31 | 368.67 | 383.77 | 436,155 | +14.21(+3.84%) |
Apr 18, 2022 | 374.35 | 377.96 | 366.95 | 369.56 | 348,519 | -7.55(-2.00%) |
Apr 14, 2022 | 380.71 | 382.85 | 376.78 | 377.11 | 262,850 | -4.79(-1.25%) |
Apr 13, 2022 | 377.64 | 382.18 | 375.91 | 381.90 | 391,884 | +3.50(+0.92%) |
Apr 12, 2022 | 380.39 | 386.08 | 377.94 | 378.40 | 451,726 | +0.63(+0.17%) |
Apr 11, 2022 | 378.91 | 385.45 | 375.37 | 377.77 | 436,720 | -6.69(-1.74%) |
Apr 08, 2022 | 393.57 | 393.57 | 383.72 | 384.46 | 710,275 | -2.54(-0.66%) |
Apr 07, 2022 | 379.15 | 388.47 | 376.66 | 387.00 | 484,624 | +6.13(+1.61%) |
Apr 06, 2022 | 377.46 | 382.77 | 368.56 | 380.87 | 601,950 | -0.07(-0.02%) |
Apr 05, 2022 | 383.69 | 392.73 | 380.79 | 380.94 | 587,411 | -12.29(-3.13%) |
Apr 04, 2022 | 387.59 | 394.26 | 382.99 | 393.23 | 602,233 | +6.44(+1.66%) |