Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 355.41 | 357.51 | 342.50 | 350.73 | 607,106 | -7.49(-2.09%) |
Jun 29, 2022 | 346.11 | 361.92 | 342.69 | 358.22 | 683,851 | +9.01(+2.58%) |
Jun 28, 2022 | 360.23 | 363.85 | 347.92 | 349.21 | 431,050 | -9.82(-2.74%) |
Jun 27, 2022 | 359.58 | 364.30 | 354.78 | 359.03 | 516,038 | -2.45(-0.68%) |
Jun 24, 2022 | 358.67 | 366.55 | 357.77 | 361.48 | 854,011 | +5.86(+1.65%) |
Jun 23, 2022 | 337.94 | 355.94 | 337.45 | 355.62 | 676,255 | +22.51(+6.76%) |
Jun 22, 2022 | 330.39 | 337.73 | 328.50 | 333.11 | 473,694 | +1.08(+0.33%) |
Jun 21, 2022 | 331.26 | 334.84 | 329.53 | 332.03 | 544,725 | +3.98(+1.21%) |
Jun 17, 2022 | 331.58 | 336.31 | 327.38 | 328.05 | 1,422,856 | +0.68(+0.21%) |
Jun 16, 2022 | 326.34 | 329.15 | 318.50 | 327.37 | 811,655 | -6.57(-1.97%) |
Jun 15, 2022 | 333.45 | 339.06 | 325.77 | 333.94 | 640,757 | +4.95(+1.50%) |
Jun 14, 2022 | 336.20 | 338.01 | 322.78 | 328.99 | 729,200 | -7.21(-2.14%) |
Jun 13, 2022 | 332.89 | 339.92 | 331.54 | 336.20 | 882,352 | -9.69(-2.80%) |
Jun 10, 2022 | 351.62 | 353.10 | 345.60 | 345.88 | 687,987 | -13.81(-3.84%) |
Jun 09, 2022 | 368.45 | 370.09 | 359.68 | 359.70 | 410,141 | -12.27(-3.30%) |
Jun 08, 2022 | 376.45 | 380.11 | 370.77 | 371.97 | 353,444 | -4.82(-1.28%) |
Jun 07, 2022 | 368.67 | 377.84 | 367.14 | 376.79 | 357,927 | +4.57(+1.23%) |
Jun 06, 2022 | 376.31 | 378.64 | 368.32 | 372.22 | 557,202 | -0.41(-0.11%) |
Jun 03, 2022 | 382.02 | 382.02 | 371.86 | 372.63 | 394,896 | -13.71(-3.55%) |
Jun 02, 2022 | 369.43 | 386.73 | 368.90 | 386.34 | 590,391 | +16.71(+4.52%) |
Jun 01, 2022 | 390.31 | 393.49 | 369.27 | 369.63 | 705,280 | -21.99(-5.62%) |
May 31, 2022 | 397.65 | 397.65 | 388.07 | 391.62 | 897,205 | -6.99(-1.75%) |
May 27, 2022 | 388.49 | 398.96 | 388.49 | 398.61 | 627,991 | +13.69(+3.56%) |
May 26, 2022 | 370.93 | 386.55 | 370.02 | 384.92 | 841,963 | +17.06(+4.64%) |
May 25, 2022 | 360.08 | 369.99 | 359.11 | 367.86 | 501,406 | +5.70(+1.57%) |
May 24, 2022 | 366.98 | 366.98 | 357.28 | 362.16 | 505,863 | -6.17(-1.68%) |
May 23, 2022 | 371.62 | 371.91 | 359.00 | 368.33 | 591,488 | -3.90(-1.05%) |
May 20, 2022 | 370.61 | 375.13 | 362.74 | 372.23 | 768,208 | +7.40(+2.03%) |
May 19, 2022 | 357.18 | 369.36 | 356.10 | 364.83 | 851,887 | +7.50(+2.10%) |
May 18, 2022 | 361.59 | 361.73 | 350.88 | 357.33 | 1,010,259 | -9.03(-2.46%) |
May 17, 2022 | 363.93 | 368.86 | 356.55 | 366.36 | 591,544 | +6.16(+1.71%) |
May 16, 2022 | 359.60 | 362.98 | 354.49 | 360.20 | 579,583 | -1.98(-0.55%) |
May 13, 2022 | 352.95 | 367.55 | 351.99 | 362.18 | 833,850 | +14.23(+4.09%) |
May 12, 2022 | 330.66 | 348.41 | 330.66 | 347.95 | 1,019,134 | +14.05(+4.21%) |
May 11, 2022 | 337.97 | 346.32 | 332.00 | 333.90 | 889,199 | -6.28(-1.85%) |
May 10, 2022 | 354.61 | 358.75 | 334.75 | 340.18 | 1,249,345 | -4.84(-1.40%) |
May 09, 2022 | 362.96 | 365.27 | 343.62 | 345.02 | 1,151,959 | -21.62(-5.90%) |
May 06, 2022 | 380.17 | 383.87 | 358.18 | 366.64 | 1,527,794 | -18.47(-4.80%) |
May 05, 2022 | 400.00 | 402.67 | 377.43 | 385.11 | 1,505,165 | -26.20(-6.37%) |
May 04, 2022 | 382.00 | 419.20 | 381.11 | 411.31 | 2,104,573 | -24.65(-5.65%) |
May 03, 2022 | 436.53 | 441.01 | 429.59 | 435.96 | 912,931 | +3.50(+0.81%) |
May 02, 2022 | 429.37 | 437.27 | 420.62 | 432.46 | 835,655 | +1.98(+0.46%) |
Apr 29, 2022 | 446.47 | 454.59 | 429.13 | 430.48 | 715,218 | -17.87(-3.99%) |
Apr 28, 2022 | 451.73 | 453.09 | 440.31 | 448.35 | 1,019,403 | +1.17(+0.26%) |
Apr 27, 2022 | 455.69 | 461.38 | 445.72 | 447.18 | 770,580 | -8.38(-1.84%) |
Apr 26, 2022 | 467.91 | 470.47 | 455.34 | 455.56 | 749,907 | -16.71(-3.54%) |
Apr 25, 2022 | 471.60 | 475.40 | 464.68 | 472.27 | 629,560 | -1.37(-0.29%) |
Apr 22, 2022 | 489.79 | 494.41 | 472.67 | 473.64 | 503,791 | -18.88(-3.83%) |
Apr 21, 2022 | 516.41 | 517.91 | 491.21 | 492.52 | 327,280 | -20.87(-4.07%) |
Apr 20, 2022 | 505.79 | 517.03 | 498.84 | 513.39 | 372,901 | +12.54(+2.50%) |
Apr 19, 2022 | 485.11 | 503.88 | 485.11 | 500.85 | 367,142 | +14.04(+2.88%) |
Apr 18, 2022 | 492.80 | 495.53 | 483.45 | 486.81 | 432,128 | -9.97(-2.01%) |
Apr 14, 2022 | 510.30 | 511.15 | 496.40 | 496.78 | 432,377 | -11.83(-2.33%) |
Apr 13, 2022 | 500.73 | 511.77 | 496.17 | 508.61 | 451,503 | +11.37(+2.29%) |
Apr 12, 2022 | 517.95 | 525.89 | 492.52 | 497.24 | 497,842 | -17.24(-3.35%) |
Apr 11, 2022 | 538.14 | 543.81 | 513.65 | 514.48 | 490,085 | -32.64(-5.97%) |
Apr 08, 2022 | 548.59 | 553.33 | 546.31 | 547.12 | 367,670 | -4.14(-0.75%) |
Apr 07, 2022 | 532.23 | 554.97 | 532.23 | 551.26 | 438,451 | +16.34(+3.05%) |
Apr 06, 2022 | 537.98 | 538.45 | 526.40 | 534.92 | 539,730 | -10.12(-1.86%) |
Apr 05, 2022 | 547.55 | 551.47 | 540.14 | 545.04 | 353,984 | -3.04(-0.55%) |
Apr 04, 2022 | 553.44 | 558.01 | 543.71 | 548.08 | 379,117 | -5.36(-0.97%) |