Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 315.97 | 320.79 | 313.89 | 318.03 | 2,787,143 | +1.21(+0.38%) |
Jun 29, 2022 | 312.07 | 318.49 | 311.57 | 316.82 | 2,612,066 | +5.28(+1.69%) |
Jun 28, 2022 | 320.27 | 322.77 | 310.70 | 311.54 | 2,801,535 | -9.47(-2.95%) |
Jun 27, 2022 | 318.03 | 324.52 | 315.84 | 321.01 | 3,281,825 | +1.62(+0.51%) |
Jun 24, 2022 | 313.44 | 319.59 | 312.91 | 319.39 | 5,556,299 | +12.65(+4.13%) |
Jun 23, 2022 | 303.58 | 307.20 | 301.31 | 306.74 | 3,801,518 | +5.92(+1.97%) |
Jun 22, 2022 | 291.28 | 303.73 | 290.80 | 300.82 | 4,624,272 | +9.17(+3.14%) |
Jun 21, 2022 | 286.79 | 293.56 | 284.76 | 291.65 | 2,876,068 | +6.32(+2.21%) |
Jun 17, 2022 | 284.46 | 295.23 | 284.14 | 285.33 | 7,034,568 | +2.78(+0.98%) |
Jun 16, 2022 | 284.65 | 284.65 | 277.69 | 282.56 | 2,679,953 | -4.83(-1.68%) |
Jun 15, 2022 | 286.02 | 290.67 | 283.01 | 287.38 | 2,008,183 | +2.16(+0.76%) |
Jun 14, 2022 | 283.64 | 286.41 | 281.79 | 285.23 | 2,469,482 | -0.48(-0.17%) |
Jun 13, 2022 | 284.87 | 287.55 | 282.99 | 285.71 | 2,955,126 | -5.62(-1.93%) |
Jun 10, 2022 | 293.51 | 295.89 | 291.19 | 291.33 | 2,519,864 | -6.12(-2.06%) |
Jun 09, 2022 | 305.64 | 305.95 | 297.31 | 297.45 | 2,003,451 | -10.04(-3.27%) |
Jun 08, 2022 | 306.45 | 309.46 | 304.86 | 307.49 | 2,736,387 | +1.36(+0.45%) |
Jun 07, 2022 | 298.18 | 306.18 | 297.22 | 306.13 | 3,722,715 | +8.57(+2.88%) |
Jun 06, 2022 | 309.10 | 309.10 | 297.29 | 297.56 | 3,789,204 | +1.68(+0.57%) |
Jun 03, 2022 | 296.38 | 299.96 | 294.95 | 295.88 | 2,538,583 | -0.76(-0.26%) |
Jun 02, 2022 | 304.63 | 304.72 | 292.46 | 296.64 | 3,773,885 | -8.48(-2.78%) |
Jun 01, 2022 | 307.44 | 307.89 | 299.74 | 305.13 | 2,785,000 | -2.31(-0.75%) |
May 31, 2022 | 310.57 | 312.37 | 303.12 | 307.44 | 6,419,691 | -9.85(-3.10%) |
May 27, 2022 | 306.67 | 317.88 | 305.31 | 317.29 | 3,766,336 | +9.83(+3.20%) |
May 26, 2022 | 299.39 | 307.90 | 297.80 | 307.46 | 3,348,302 | +6.33(+2.10%) |
May 25, 2022 | 301.13 | 304.48 | 298.81 | 301.14 | 3,257,505 | +1.03(+0.34%) |
May 24, 2022 | 297.90 | 301.79 | 294.06 | 300.11 | 2,859,326 | +3.30(+1.11%) |
May 23, 2022 | 294.85 | 299.09 | 293.62 | 296.81 | 2,928,350 | +3.68(+1.26%) |
May 20, 2022 | 285.17 | 293.52 | 283.39 | 293.13 | 3,187,806 | +12.34(+4.39%) |
May 19, 2022 | 287.96 | 287.96 | 278.93 | 280.79 | 3,218,990 | -8.75(-3.02%) |
May 18, 2022 | 294.26 | 296.81 | 288.40 | 289.54 | 2,203,344 | -6.09(-2.06%) |
May 17, 2022 | 294.26 | 297.60 | 287.78 | 295.63 | 2,604,152 | +1.98(+0.67%) |
May 16, 2022 | 286.52 | 303.52 | 286.02 | 293.65 | 5,215,986 | +7.60(+2.66%) |
May 13, 2022 | 287.03 | 287.20 | 281.03 | 286.05 | 2,383,262 | +0.79(+0.28%) |
May 12, 2022 | 276.98 | 285.44 | 276.97 | 285.26 | 2,424,328 | +5.00(+1.78%) |
May 11, 2022 | 277.31 | 287.90 | 276.65 | 280.26 | 2,685,243 | +0.97(+0.35%) |
May 10, 2022 | 285.45 | 286.85 | 278.61 | 279.29 | 3,212,977 | -3.45(-1.22%) |
May 09, 2022 | 286.93 | 288.32 | 280.22 | 282.75 | 3,554,383 | -7.50(-2.58%) |
May 06, 2022 | 283.66 | 291.56 | 282.05 | 290.24 | 2,998,403 | +4.43(+1.55%) |
May 05, 2022 | 286.84 | 288.38 | 281.83 | 285.81 | 3,191,894 | -2.47(-0.86%) |
May 04, 2022 | 282.03 | 290.32 | 277.75 | 288.29 | 2,806,427 | +6.68(+2.37%) |
May 03, 2022 | 282.16 | 283.31 | 277.74 | 281.61 | 2,157,859 | -1.46(-0.51%) |
May 02, 2022 | 284.70 | 286.27 | 277.91 | 283.07 | 2,854,011 | -2.51(-0.88%) |
Apr 29, 2022 | 289.16 | 290.64 | 282.66 | 285.58 | 4,016,856 | -5.02(-1.73%) |
Apr 28, 2022 | 289.35 | 293.77 | 282.09 | 290.60 | 6,022,399 | +11.91(+4.27%) |
Apr 27, 2022 | 276.75 | 281.67 | 274.30 | 278.70 | 2,405,716 | +2.21(+0.80%) |
Apr 26, 2022 | 279.76 | 283.70 | 276.45 | 276.49 | 2,216,341 | -2.32(-0.83%) |
Apr 25, 2022 | 272.50 | 279.54 | 270.62 | 278.81 | 2,465,197 | +6.32(+2.32%) |
Apr 22, 2022 | 282.81 | 283.13 | 272.16 | 272.48 | 2,843,307 | -10.64(-3.76%) |
Apr 21, 2022 | 286.35 | 286.87 | 280.23 | 283.12 | 2,778,496 | -3.24(-1.13%) |
Apr 20, 2022 | 290.36 | 292.30 | 285.75 | 286.35 | 2,668,463 | -4.00(-1.38%) |
Apr 19, 2022 | 291.72 | 292.97 | 287.21 | 290.35 | 2,068,444 | -1.77(-0.61%) |
Apr 18, 2022 | 294.32 | 295.29 | 290.14 | 292.12 | 1,617,564 | -2.97(-1.01%) |
Apr 14, 2022 | 296.94 | 297.64 | 293.46 | 295.09 | 1,941,644 | -0.79(-0.27%) |
Apr 13, 2022 | 300.39 | 301.39 | 293.67 | 295.88 | 2,586,391 | -5.29(-1.76%) |
Apr 12, 2022 | 299.70 | 302.67 | 297.36 | 301.17 | 2,749,878 | -0.86(-0.28%) |
Apr 11, 2022 | 306.07 | 306.72 | 301.14 | 302.03 | 2,227,471 | -2.67(-0.88%) |
Apr 08, 2022 | 301.09 | 305.38 | 301.05 | 304.70 | 3,094,059 | +3.19(+1.06%) |
Apr 07, 2022 | 298.16 | 306.96 | 298.16 | 301.51 | 4,368,141 | +2.53(+0.85%) |
Apr 06, 2022 | 289.45 | 299.69 | 288.16 | 298.98 | 4,779,824 | +13.05(+4.56%) |
Apr 05, 2022 | 285.18 | 289.20 | 282.62 | 285.93 | 2,377,984 | +1.05(+0.37%) |
Apr 04, 2022 | 286.19 | 288.37 | 284.43 | 284.88 | 3,083,304 | -1.22(-0.43%) |