Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 342.84 | 350.00 | 337.75 | 343.16 | 1,115,587 | -4.55(-1.31%) |
Jun 29, 2022 | 351.24 | 351.65 | 343.40 | 347.71 | 1,151,556 | -8.40(-2.36%) |
Jun 28, 2022 | 367.18 | 371.46 | 355.56 | 356.12 | 1,036,013 | -8.90(-2.44%) |
Jun 27, 2022 | 369.33 | 370.24 | 362.21 | 365.02 | 848,159 | -1.00(-0.27%) |
Jun 24, 2022 | 355.98 | 366.02 | 355.20 | 366.02 | 1,285,095 | +15.53(+4.43%) |
Jun 23, 2022 | 354.98 | 355.28 | 344.98 | 350.49 | 739,869 | -2.39(-0.68%) |
Jun 22, 2022 | 350.46 | 357.93 | 349.94 | 352.89 | 1,394,359 | -3.72(-1.04%) |
Jun 21, 2022 | 354.84 | 361.96 | 354.59 | 356.61 | 959,178 | +9.10(+2.62%) |
Jun 17, 2022 | 346.88 | 350.02 | 339.54 | 347.51 | 1,154,782 | +1.40(+0.41%) |
Jun 16, 2022 | 357.54 | 357.90 | 341.75 | 346.11 | 1,331,668 | -22.19(-6.03%) |
Jun 15, 2022 | 366.35 | 374.78 | 360.04 | 368.30 | 1,293,979 | +6.22(+1.72%) |
Jun 14, 2022 | 364.03 | 365.65 | 357.83 | 362.08 | 961,485 | +2.00(+0.56%) |
Jun 13, 2022 | 368.08 | 372.92 | 358.69 | 360.07 | 1,372,693 | -22.05(-5.77%) |
Jun 10, 2022 | 389.68 | 393.04 | 381.32 | 382.12 | 1,222,343 | -14.07(-3.55%) |
Jun 09, 2022 | 404.25 | 411.30 | 396.19 | 396.19 | 854,423 | -11.57(-2.84%) |
Jun 08, 2022 | 414.36 | 416.04 | 404.69 | 407.77 | 1,155,035 | -8.87(-2.13%) |
Jun 07, 2022 | 408.43 | 417.81 | 405.28 | 416.64 | 634,874 | +3.30(+0.80%) |
Jun 06, 2022 | 421.29 | 422.69 | 410.59 | 413.34 | 762,411 | +0.72(+0.17%) |
Jun 03, 2022 | 416.13 | 418.48 | 410.71 | 412.62 | 702,565 | -12.72(-2.99%) |
Jun 02, 2022 | 409.59 | 425.76 | 408.80 | 425.34 | 682,214 | +14.32(+3.48%) |
Jun 01, 2022 | 419.77 | 421.89 | 405.34 | 411.02 | 841,978 | -6.62(-1.59%) |
May 31, 2022 | 419.08 | 421.35 | 411.24 | 417.65 | 954,544 | -2.16(-0.51%) |
May 27, 2022 | 409.58 | 420.50 | 409.58 | 419.80 | 1,076,692 | +16.58(+4.11%) |
May 26, 2022 | 384.42 | 405.02 | 383.81 | 403.22 | 1,008,734 | +15.16(+3.91%) |
May 25, 2022 | 378.62 | 391.71 | 378.27 | 388.06 | 853,678 | +6.86(+1.80%) |
May 24, 2022 | 384.44 | 385.73 | 376.86 | 381.20 | 974,585 | -9.52(-2.44%) |
May 23, 2022 | 386.02 | 391.75 | 383.04 | 390.72 | 1,236,347 | +1.68(+0.43%) |
May 20, 2022 | 396.91 | 396.94 | 371.61 | 389.04 | 1,382,204 | -0.21(-0.05%) |
May 19, 2022 | 389.71 | 399.24 | 385.86 | 389.25 | 1,120,923 | -2.37(-0.61%) |
May 18, 2022 | 405.59 | 411.23 | 389.95 | 391.62 | 1,215,322 | -20.79(-5.04%) |
May 17, 2022 | 403.56 | 413.46 | 402.05 | 412.40 | 1,085,550 | +19.10(+4.86%) |
May 16, 2022 | 395.32 | 399.50 | 391.81 | 393.30 | 806,115 | -6.08(-1.52%) |
May 13, 2022 | 386.65 | 402.17 | 384.60 | 399.38 | 1,606,836 | +19.40(+5.10%) |
May 12, 2022 | 373.02 | 383.15 | 369.81 | 379.98 | 1,817,410 | +2.29(+0.61%) |
May 11, 2022 | 385.86 | 394.95 | 376.59 | 377.69 | 1,712,238 | -11.50(-2.95%) |
May 10, 2022 | 392.02 | 396.38 | 380.69 | 389.19 | 1,521,713 | +8.65(+2.27%) |
May 09, 2022 | 392.28 | 397.07 | 378.30 | 380.53 | 1,720,352 | -20.41(-5.09%) |
May 06, 2022 | 400.85 | 409.88 | 393.38 | 400.95 | 1,343,576 | -3.60(-0.89%) |
May 05, 2022 | 417.52 | 418.15 | 398.53 | 404.55 | 1,563,281 | -20.60(-4.84%) |
May 04, 2022 | 412.31 | 425.85 | 399.58 | 425.15 | 1,448,276 | +15.88(+3.88%) |
May 03, 2022 | 404.83 | 412.48 | 402.02 | 409.27 | 781,752 | +3.36(+0.83%) |
May 02, 2022 | 393.16 | 406.36 | 390.08 | 405.91 | 1,576,496 | +13.11(+3.34%) |
Apr 29, 2022 | 404.57 | 412.42 | 391.66 | 392.79 | 1,424,487 | -17.53(-4.27%) |
Apr 28, 2022 | 396.70 | 414.71 | 391.71 | 410.33 | 1,683,434 | +21.43(+5.51%) |
Apr 27, 2022 | 386.72 | 398.62 | 385.85 | 388.89 | 1,476,381 | -2.14(-0.55%) |
Apr 26, 2022 | 403.64 | 404.35 | 390.57 | 391.03 | 1,986,595 | -18.14(-4.43%) |
Apr 25, 2022 | 399.09 | 409.28 | 397.89 | 409.17 | 2,160,527 | +6.80(+1.69%) |
Apr 22, 2022 | 410.88 | 413.16 | 401.69 | 402.37 | 1,554,115 | -9.15(-2.22%) |
Apr 21, 2022 | 428.01 | 432.77 | 409.40 | 411.52 | 1,224,021 | -11.28(-2.67%) |
Apr 20, 2022 | 430.45 | 434.18 | 421.31 | 422.80 | 1,300,785 | -0.94(-0.22%) |
Apr 19, 2022 | 413.00 | 424.64 | 410.90 | 423.74 | 1,032,774 | +9.09(+2.19%) |
Apr 18, 2022 | 405.56 | 418.32 | 405.06 | 414.66 | 1,234,127 | +7.06(+1.73%) |
Apr 14, 2022 | 421.93 | 422.03 | 407.07 | 407.60 | 2,007,772 | -11.60(-2.77%) |
Apr 13, 2022 | 413.02 | 422.10 | 410.47 | 419.20 | 1,123,650 | +8.83(+2.15%) |
Apr 12, 2022 | 420.32 | 423.43 | 408.22 | 410.37 | 2,003,926 | -1.25(-0.30%) |
Apr 11, 2022 | 414.04 | 417.51 | 410.67 | 411.62 | 1,459,651 | -8.63(-2.05%) |
Apr 08, 2022 | 427.37 | 427.53 | 419.58 | 420.25 | 1,530,610 | -10.69(-2.48%) |
Apr 07, 2022 | 429.42 | 434.81 | 421.93 | 430.95 | 1,194,008 | +0.94(+0.22%) |
Apr 06, 2022 | 431.23 | 437.82 | 426.33 | 430.01 | 1,643,997 | -10.97(-2.49%) |
Apr 05, 2022 | 458.47 | 458.86 | 439.80 | 440.97 | 1,378,578 | -21.28(-4.60%) |
Apr 04, 2022 | 456.05 | 462.90 | 454.33 | 462.25 | 920,064 | +7.39(+1.62%) |