Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 366.46 | 370.71 | 362.90 | 367.38 | 7,555,413 | -3.09(-0.83%) |
Jun 29, 2022 | 371.28 | 372.30 | 368.60 | 370.48 | 4,026,206 | -0.26(-0.07%) |
Jun 28, 2022 | 379.97 | 382.88 | 370.63 | 370.74 | 5,962,773 | -7.72(-2.04%) |
Jun 27, 2022 | 380.84 | 381.15 | 377.33 | 378.46 | 8,109,781 | -1.38(-0.36%) |
Jun 24, 2022 | 371.44 | 379.91 | 371.44 | 379.84 | 4,956,949 | +11.50(+3.12%) |
Jun 23, 2022 | 366.83 | 368.95 | 363.14 | 368.33 | 8,038,379 | +3.65(+1.00%) |
Jun 22, 2022 | 361.01 | 368.85 | 360.54 | 364.68 | 5,704,379 | -0.63(-0.17%) |
Jun 21, 2022 | 362.14 | 366.71 | 362.04 | 365.31 | 6,848,243 | +9.06(+2.54%) |
Jun 17, 2022 | 356.04 | 359.75 | 352.73 | 356.25 | 13,703,252 | +0.65(+0.18%) |
Jun 16, 2022 | 359.32 | 359.71 | 353.05 | 355.60 | 10,884,886 | -12.08(-3.29%) |
Jun 15, 2022 | 365.97 | 372.32 | 360.88 | 367.69 | 9,365,672 | +5.17(+1.42%) |
Jun 14, 2022 | 365.50 | 366.50 | 359.38 | 362.52 | 12,959,725 | -0.97(-0.27%) |
Jun 13, 2022 | 368.37 | 370.29 | 362.04 | 363.49 | 13,433,774 | -14.54(-3.84%) |
Jun 10, 2022 | 383.03 | 383.81 | 377.99 | 378.02 | 8,931,325 | -11.49(-2.95%) |
Jun 09, 2022 | 397.07 | 399.36 | 389.42 | 389.52 | 4,121,298 | -9.37(-2.35%) |
Jun 08, 2022 | 401.60 | 403.40 | 398.16 | 398.88 | 3,498,543 | -4.37(-1.08%) |
Jun 07, 2022 | 395.89 | 403.81 | 395.46 | 403.25 | 4,790,484 | +3.71(+0.93%) |
Jun 06, 2022 | 402.50 | 404.17 | 398.32 | 399.54 | 3,135,051 | +1.20(+0.30%) |
Jun 03, 2022 | 400.11 | 401.68 | 397.32 | 398.34 | 4,181,432 | -6.65(-1.64%) |
Jun 02, 2022 | 397.25 | 405.02 | 394.92 | 404.99 | 4,540,612 | +7.49(+1.88%) |
Jun 01, 2022 | 402.80 | 403.82 | 394.83 | 397.50 | 6,878,817 | -3.25(-0.81%) |
May 31, 2022 | 401.22 | 404.06 | 397.81 | 400.75 | 5,976,966 | -2.30(-0.57%) |
May 27, 2022 | 395.76 | 403.05 | 395.55 | 403.05 | 4,222,569 | +9.84(+2.50%) |
May 26, 2022 | 386.80 | 394.88 | 386.58 | 393.20 | 4,434,177 | +7.54(+1.96%) |
May 25, 2022 | 380.62 | 387.50 | 380.21 | 385.66 | 5,807,405 | +3.38(+0.88%) |
May 24, 2022 | 380.79 | 383.28 | 375.40 | 382.28 | 5,606,703 | -2.76(-0.72%) |
May 23, 2022 | 381.14 | 385.82 | 378.73 | 385.04 | 5,110,085 | +7.06(+1.87%) |
May 20, 2022 | 381.47 | 382.03 | 369.16 | 377.98 | 7,698,615 | +0.19(+0.05%) |
May 19, 2022 | 376.89 | 382.27 | 375.51 | 377.79 | 7,420,288 | -2.38(-0.62%) |
May 18, 2022 | 391.44 | 391.70 | 378.90 | 380.16 | 6,436,350 | -15.91(-4.02%) |
May 17, 2022 | 394.34 | 396.36 | 390.57 | 396.07 | 5,413,599 | +8.04(+2.07%) |
May 16, 2022 | 388.02 | 391.92 | 385.73 | 388.04 | 5,120,212 | -1.64(-0.42%) |
May 13, 2022 | 384.82 | 391.10 | 383.81 | 389.68 | 5,549,395 | +9.27(+2.44%) |
May 12, 2022 | 377.72 | 383.92 | 373.61 | 380.40 | 7,822,882 | -0.56(-0.15%) |
May 11, 2022 | 386.17 | 391.88 | 380.22 | 380.96 | 8,771,404 | -6.11(-1.58%) |
May 10, 2022 | 392.37 | 393.88 | 383.01 | 387.07 | 10,719,789 | +0.76(+0.20%) |
May 09, 2022 | 392.95 | 394.20 | 384.72 | 386.31 | 9,031,116 | -12.84(-3.22%) |
May 06, 2022 | 398.81 | 402.37 | 393.61 | 399.14 | 9,294,951 | -2.16(-0.54%) |
May 05, 2022 | 411.84 | 411.91 | 397.28 | 401.31 | 11,839,213 | -14.77(-3.55%) |
May 04, 2022 | 404.61 | 416.81 | 401.34 | 416.08 | 9,909,921 | +12.16(+3.01%) |
May 03, 2022 | 402.63 | 406.41 | 401.02 | 403.92 | 7,618,806 | +1.86(+0.46%) |
May 02, 2022 | 399.54 | 403.46 | 392.95 | 402.05 | 9,724,040 | +2.57(+0.64%) |
Apr 29, 2022 | 411.00 | 413.12 | 398.92 | 399.48 | 9,056,224 | -15.57(-3.75%) |
Apr 28, 2022 | 409.66 | 416.79 | 405.15 | 415.05 | 5,760,983 | +10.17(+2.51%) |
Apr 27, 2022 | 404.68 | 410.27 | 402.63 | 404.88 | 10,143,487 | +1.22(+0.30%) |
Apr 26, 2022 | 413.14 | 413.30 | 403.62 | 403.66 | 9,910,553 | -12.10(-2.91%) |
Apr 25, 2022 | 410.98 | 415.87 | 406.32 | 415.77 | 8,191,619 | +2.55(+0.62%) |
Apr 22, 2022 | 423.86 | 424.14 | 412.75 | 413.22 | 8,208,606 | -11.89(-2.80%) |
Apr 21, 2022 | 435.22 | 436.58 | 424.07 | 425.11 | 5,444,880 | -6.25(-1.45%) |
Apr 20, 2022 | 433.60 | 434.20 | 430.25 | 431.36 | 4,444,900 | -0.39(-0.09%) |
Apr 19, 2022 | 424.78 | 432.49 | 424.62 | 431.75 | 5,366,976 | +6.86(+1.61%) |
Apr 18, 2022 | 423.77 | 426.61 | 422.64 | 424.89 | 4,794,223 | +0.15(+0.04%) |
Apr 14, 2022 | 430.28 | 431.44 | 424.61 | 424.73 | 4,565,517 | -5.31(-1.24%) |
Apr 13, 2022 | 425.07 | 430.80 | 424.77 | 430.05 | 7,547,419 | +4.98(+1.17%) |
Apr 12, 2022 | 429.90 | 432.41 | 423.63 | 425.07 | 5,457,880 | -1.63(-0.38%) |
Apr 11, 2022 | 430.84 | 431.68 | 426.28 | 426.70 | 5,128,527 | -7.51(-1.73%) |
Apr 08, 2022 | 434.65 | 437.15 | 432.66 | 434.21 | 5,137,727 | -1.16(-0.27%) |
Apr 07, 2022 | 432.31 | 437.21 | 430.29 | 435.37 | 5,500,775 | +2.14(+0.49%) |
Apr 06, 2022 | 433.51 | 435.53 | 430.26 | 433.22 | 6,246,443 | -4.25(-0.97%) |
Apr 05, 2022 | 441.68 | 444.14 | 436.44 | 437.47 | 4,581,496 | -5.71(-1.29%) |
Apr 04, 2022 | 439.69 | 443.29 | 438.78 | 443.18 | 4,194,805 | +3.87(+0.88%) |