Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 316.51 | 321.34 | 314.42 | 318.57 | 2,782,401 | +1.21(+0.38%) |
Jun 29, 2022 | 312.61 | 319.03 | 312.11 | 317.36 | 2,607,621 | +5.29(+1.69%) |
Jun 28, 2022 | 320.82 | 323.32 | 311.23 | 312.07 | 2,796,768 | -9.48(-2.95%) |
Jun 27, 2022 | 318.57 | 325.07 | 316.38 | 321.56 | 3,276,241 | +1.62(+0.51%) |
Jun 24, 2022 | 313.97 | 320.13 | 313.44 | 319.94 | 5,546,844 | +12.67(+4.13%) |
Jun 23, 2022 | 304.10 | 307.72 | 301.83 | 307.26 | 3,795,050 | +5.93(+1.97%) |
Jun 22, 2022 | 291.78 | 304.24 | 291.30 | 301.34 | 4,616,403 | +9.19(+3.14%) |
Jun 21, 2022 | 287.28 | 294.06 | 285.24 | 292.15 | 2,871,174 | +6.33(+2.21%) |
Jun 17, 2022 | 284.95 | 295.74 | 284.62 | 285.82 | 7,022,598 | +2.78(+0.98%) |
Jun 16, 2022 | 285.13 | 285.13 | 278.17 | 283.04 | 2,675,392 | -4.83(-1.68%) |
Jun 15, 2022 | 286.51 | 291.17 | 283.49 | 287.88 | 2,004,766 | +2.16(+0.76%) |
Jun 14, 2022 | 284.12 | 286.90 | 282.27 | 285.71 | 2,465,279 | -0.48(-0.17%) |
Jun 13, 2022 | 285.36 | 288.04 | 283.47 | 286.19 | 2,950,097 | -5.63(-1.93%) |
Jun 10, 2022 | 294.01 | 296.39 | 291.69 | 291.82 | 2,515,577 | -6.13(-2.06%) |
Jun 09, 2022 | 306.16 | 306.48 | 297.82 | 297.96 | 2,000,042 | -10.06(-3.27%) |
Jun 08, 2022 | 306.98 | 309.99 | 305.38 | 308.02 | 2,731,731 | +1.37(+0.45%) |
Jun 07, 2022 | 298.68 | 306.70 | 297.73 | 306.65 | 3,716,380 | +8.59(+2.88%) |
Jun 06, 2022 | 309.63 | 309.63 | 297.80 | 298.06 | 3,782,756 | +1.68(+0.57%) |
Jun 03, 2022 | 296.88 | 300.47 | 295.45 | 296.38 | 2,534,264 | -0.77(-0.26%) |
Jun 02, 2022 | 305.15 | 305.24 | 292.96 | 297.15 | 3,767,463 | -8.50(-2.78%) |
Jun 01, 2022 | 307.97 | 308.42 | 300.25 | 305.65 | 2,780,261 | -2.32(-0.75%) |
May 31, 2022 | 311.10 | 312.90 | 303.63 | 307.97 | 6,408,767 | -9.87(-3.10%) |
May 27, 2022 | 307.19 | 318.42 | 305.83 | 317.83 | 3,759,927 | +9.85(+3.20%) |
May 26, 2022 | 299.90 | 308.43 | 298.31 | 307.99 | 3,342,604 | +6.34(+2.10%) |
May 25, 2022 | 301.64 | 305.00 | 299.32 | 301.65 | 3,251,962 | +1.03(+0.34%) |
May 24, 2022 | 298.41 | 302.30 | 294.57 | 300.62 | 2,854,460 | +3.30(+1.11%) |
May 23, 2022 | 295.35 | 299.60 | 294.12 | 297.32 | 2,923,367 | +3.68(+1.25%) |
May 20, 2022 | 285.65 | 294.02 | 283.88 | 293.63 | 3,182,382 | +12.36(+4.39%) |
May 19, 2022 | 288.45 | 288.45 | 279.41 | 281.27 | 3,213,513 | -8.76(-3.02%) |
May 18, 2022 | 294.76 | 297.32 | 288.90 | 290.04 | 2,199,594 | -6.10(-2.06%) |
May 17, 2022 | 294.76 | 298.10 | 288.27 | 296.14 | 2,599,720 | +1.98(+0.67%) |
May 16, 2022 | 287.01 | 304.04 | 286.51 | 294.15 | 5,207,110 | +7.62(+2.66%) |
May 13, 2022 | 287.52 | 287.69 | 281.51 | 286.54 | 2,379,207 | +0.80(+0.28%) |
May 12, 2022 | 277.45 | 285.93 | 277.44 | 285.74 | 2,420,203 | +5.00(+1.78%) |
May 11, 2022 | 277.78 | 288.39 | 277.13 | 280.74 | 2,680,673 | +0.97(+0.35%) |
May 10, 2022 | 285.94 | 287.34 | 279.08 | 279.77 | 3,207,510 | -3.46(-1.22%) |
May 09, 2022 | 287.42 | 288.81 | 280.70 | 283.23 | 3,548,334 | -7.51(-2.58%) |
May 06, 2022 | 284.15 | 292.06 | 282.53 | 290.74 | 2,993,300 | +4.44(+1.55%) |
May 05, 2022 | 287.33 | 288.87 | 282.32 | 286.30 | 3,186,463 | -2.48(-0.86%) |
May 04, 2022 | 282.51 | 290.82 | 278.22 | 288.78 | 2,801,651 | +6.69(+2.37%) |
May 03, 2022 | 282.64 | 283.79 | 278.21 | 282.09 | 2,154,187 | -1.46(-0.51%) |
May 02, 2022 | 285.19 | 286.76 | 278.38 | 283.55 | 2,849,154 | -2.52(-0.88%) |
Apr 29, 2022 | 289.65 | 291.14 | 283.14 | 286.07 | 4,010,020 | -5.03(-1.73%) |
Apr 28, 2022 | 289.85 | 294.27 | 282.57 | 291.10 | 6,012,151 | +11.93(+4.27%) |
Apr 27, 2022 | 277.22 | 282.15 | 274.77 | 279.17 | 2,401,622 | +2.21(+0.80%) |
Apr 26, 2022 | 280.24 | 284.19 | 276.92 | 276.96 | 2,212,570 | -2.32(-0.83%) |
Apr 25, 2022 | 272.96 | 280.01 | 271.08 | 279.28 | 2,461,003 | +6.34(+2.32%) |
Apr 22, 2022 | 283.30 | 283.61 | 272.62 | 272.94 | 2,838,469 | -10.65(-3.76%) |
Apr 21, 2022 | 286.84 | 287.36 | 280.71 | 283.60 | 2,773,768 | -3.24(-1.13%) |
Apr 20, 2022 | 290.86 | 292.79 | 286.23 | 286.84 | 2,663,923 | -4.01(-1.38%) |
Apr 19, 2022 | 292.22 | 293.47 | 287.70 | 290.85 | 2,064,924 | -1.77(-0.61%) |
Apr 18, 2022 | 294.82 | 295.79 | 290.64 | 292.62 | 1,614,811 | -2.98(-1.01%) |
Apr 14, 2022 | 297.44 | 298.15 | 293.96 | 295.59 | 1,938,340 | -0.79(-0.27%) |
Apr 13, 2022 | 300.90 | 301.90 | 294.17 | 296.39 | 2,581,990 | -5.30(-1.76%) |
Apr 12, 2022 | 300.22 | 303.18 | 297.87 | 301.69 | 2,745,199 | -0.86(-0.28%) |
Apr 11, 2022 | 306.59 | 307.25 | 301.66 | 302.55 | 2,223,680 | -2.67(-0.88%) |
Apr 08, 2022 | 301.61 | 305.90 | 301.56 | 305.22 | 3,088,794 | +3.19(+1.06%) |
Apr 07, 2022 | 298.67 | 307.48 | 298.67 | 302.03 | 4,360,708 | +2.54(+0.85%) |
Apr 06, 2022 | 289.94 | 300.20 | 288.65 | 299.49 | 4,771,691 | +13.07(+4.56%) |
Apr 05, 2022 | 285.67 | 289.69 | 283.10 | 286.42 | 2,373,937 | +1.05(+0.37%) |
Apr 04, 2022 | 286.67 | 288.86 | 284.91 | 285.37 | 3,078,058 | -1.22(-0.43%) |