Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 224.51 | 229.46 | 218.86 | 224.47 | 94,470,704 | -4.02(-1.76%) |
Jun 29, 2022 | 230.50 | 231.17 | 222.27 | 228.49 | 82,812,104 | -4.17(-1.79%) |
Jun 28, 2022 | 244.48 | 249.97 | 232.34 | 232.66 | 90,565,624 | -12.26(-5.00%) |
Jun 27, 2022 | 249.37 | 252.07 | 242.57 | 244.92 | 89,117,144 | -0.79(-0.32%) |
Jun 24, 2022 | 237.47 | 246.07 | 236.09 | 245.71 | 95,772,096 | +10.64(+4.53%) |
Jun 23, 2022 | 237.91 | 239.32 | 228.64 | 235.07 | 104,398,776 | -1.02(-0.43%) |
Jun 22, 2022 | 234.50 | 246.83 | 233.83 | 236.09 | 101,304,696 | -0.95(-0.40%) |
Jun 21, 2022 | 224.60 | 243.58 | 224.60 | 237.04 | 122,676,456 | +20.28(+9.35%) |
Jun 17, 2022 | 213.43 | 220.97 | 213.20 | 216.76 | 92,681,192 | +3.66(+1.72%) |
Jun 16, 2022 | 222.74 | 225.17 | 208.69 | 213.10 | 108,990,528 | -19.90(-8.54%) |
Jun 15, 2022 | 220.92 | 235.66 | 218.15 | 233.00 | 118,957,560 | +12.11(+5.48%) |
Jun 14, 2022 | 218.29 | 226.33 | 211.74 | 220.89 | 97,842,296 | +5.15(+2.39%) |
Jun 13, 2022 | 223.17 | 226.63 | 214.68 | 215.74 | 102,523,256 | -16.49(-7.10%) |
Jun 10, 2022 | 235.16 | 239.50 | 227.91 | 232.23 | 98,094,192 | -7.48(-3.12%) |
Jun 09, 2022 | 249.34 | 255.55 | 239.33 | 239.71 | 96,389,592 | -2.16(-0.89%) |
Jun 08, 2022 | 240.09 | 249.96 | 239.18 | 241.87 | 76,108,920 | +2.98(+1.25%) |
Jun 07, 2022 | 234.00 | 240.00 | 230.09 | 238.89 | 72,702,200 | +0.61(+0.25%) |
Jun 06, 2022 | 244.35 | 244.87 | 234.35 | 238.28 | 84,101,168 | +3.76(+1.60%) |
Jun 03, 2022 | 243.22 | 247.80 | 233.42 | 234.52 | 112,396,736 | -23.75(-9.19%) |
Jun 02, 2022 | 244.16 | 264.21 | 242.07 | 258.26 | 93,380,496 | +11.47(+4.65%) |
Jun 01, 2022 | 251.72 | 257.33 | 243.64 | 246.79 | 77,108,440 | -5.96(-2.36%) |
May 31, 2022 | 257.95 | 259.60 | 244.74 | 252.75 | 101,766,720 | -0.46(-0.18%) |
May 27, 2022 | 241.08 | 253.27 | 240.18 | 253.21 | 89,298,240 | +17.30(+7.33%) |
May 26, 2022 | 220.47 | 239.56 | 217.91 | 235.91 | 105,832,032 | +16.31(+7.43%) |
May 25, 2022 | 207.95 | 223.11 | 207.67 | 219.60 | 92,034,192 | +10.21(+4.88%) |
May 24, 2022 | 217.84 | 217.97 | 206.86 | 209.39 | 88,958,952 | -15.58(-6.93%) |
May 23, 2022 | 218.34 | 226.65 | 212.69 | 224.97 | 89,052,936 | +3.67(+1.66%) |
May 20, 2022 | 238.00 | 240.53 | 211.00 | 221.30 | 143,840,640 | -15.17(-6.42%) |
May 19, 2022 | 235.67 | 244.67 | 231.37 | 236.47 | 90,144,616 | -0.13(-0.05%) |
May 18, 2022 | 248.17 | 253.50 | 233.60 | 236.60 | 87,485,288 | -17.27(-6.80%) |
May 17, 2022 | 249.12 | 254.83 | 242.95 | 253.87 | 80,189,592 | +12.41(+5.14%) |
May 16, 2022 | 255.72 | 256.59 | 239.70 | 241.46 | 85,979,784 | -15.07(-5.88%) |
May 13, 2022 | 257.83 | 262.45 | 250.52 | 256.53 | 92,186,528 | +13.86(+5.71%) |
May 12, 2022 | 233.67 | 253.22 | 226.67 | 242.67 | 140,132,368 | -2.00(-0.82%) |
May 11, 2022 | 265.00 | 269.92 | 242.40 | 244.67 | 97,128,192 | -22.01(-8.25%) |
May 10, 2022 | 273.10 | 275.12 | 258.11 | 266.68 | 84,308,128 | +4.31(+1.64%) |
May 09, 2022 | 278.82 | 281.88 | 260.38 | 262.37 | 90,826,600 | -26.18(-9.07%) |
May 06, 2022 | 295.67 | 296.00 | 281.04 | 288.55 | 72,906,656 | -2.54(-0.87%) |
May 05, 2022 | 313.07 | 315.20 | 285.90 | 291.09 | 92,366,232 | -26.45(-8.33%) |
May 04, 2022 | 301.31 | 318.50 | 295.09 | 317.54 | 81,572,880 | +14.46(+4.77%) |
May 03, 2022 | 301.06 | 308.03 | 296.20 | 303.08 | 63,631,416 | +2.10(+0.70%) |
May 02, 2022 | 286.92 | 302.12 | 282.68 | 300.98 | 75,673,560 | +10.73(+3.70%) |
Apr 29, 2022 | 300.75 | 311.47 | 290.00 | 290.25 | 88,543,296 | -2.25(-0.77%) |
Apr 28, 2022 | 299.99 | 300.00 | 273.90 | 292.50 | 124,824,552 | -1.33(-0.45%) |
Apr 27, 2022 | 299.53 | 306.00 | 292.45 | 293.84 | 76,861,784 | +1.70(+0.58%) |
Apr 26, 2022 | 331.81 | 333.33 | 291.67 | 292.14 | 135,953,376 | -40.53(-12.18%) |
Apr 25, 2022 | 326.32 | 336.21 | 325.10 | 332.67 | 68,262,384 | -2.34(-0.70%) |
Apr 22, 2022 | 338.30 | 344.95 | 331.33 | 335.02 | 69,704,304 | -1.24(-0.37%) |
Apr 21, 2022 | 358.24 | 364.07 | 332.14 | 336.26 | 105,324,912 | +10.53(+3.23%) |
Apr 20, 2022 | 343.33 | 344.67 | 325.08 | 325.73 | 70,327,640 | -16.98(-4.96%) |
Apr 19, 2022 | 335.02 | 344.98 | 331.77 | 342.72 | 49,756,588 | +7.95(+2.38%) |
Apr 18, 2022 | 329.68 | 338.31 | 324.47 | 334.76 | 51,611,808 | +6.43(+1.96%) |
Apr 14, 2022 | 333.10 | 337.57 | 327.40 | 328.33 | 58,425,064 | -12.46(-3.66%) |
Apr 13, 2022 | 327.03 | 342.08 | 324.37 | 340.79 | 55,109,808 | +11.81(+3.59%) |
Apr 12, 2022 | 332.55 | 340.40 | 325.53 | 328.98 | 65,901,060 | +3.67(+1.13%) |
Apr 11, 2022 | 326.80 | 336.16 | 324.88 | 325.31 | 59,183,692 | -16.52(-4.83%) |
Apr 08, 2022 | 347.74 | 349.48 | 340.81 | 341.83 | 55,016,076 | -10.59(-3.00%) |
Apr 07, 2022 | 350.80 | 358.86 | 340.51 | 352.42 | 79,310,256 | +3.83(+1.10%) |
Apr 06, 2022 | 357.82 | 359.67 | 342.57 | 348.59 | 89,239,392 | -15.17(-4.17%) |
Apr 05, 2022 | 378.77 | 384.29 | 362.43 | 363.75 | 79,924,608 | -18.06(-4.73%) |
Apr 04, 2022 | 363.13 | 383.30 | 357.51 | 381.82 | 82,086,056 | +20.29(+5.61%) |