Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 367.52 | 371.78 | 363.95 | 368.44 | 7,533,668 | -3.10(-0.83%) |
Jun 29, 2022 | 372.35 | 373.37 | 369.66 | 371.55 | 4,014,619 | -0.26(-0.07%) |
Jun 28, 2022 | 381.07 | 383.98 | 371.70 | 371.81 | 5,945,612 | -7.75(-2.04%) |
Jun 27, 2022 | 381.94 | 382.25 | 378.42 | 379.55 | 8,086,441 | -1.38(-0.36%) |
Jun 24, 2022 | 372.52 | 381.01 | 372.52 | 380.93 | 4,942,682 | +11.54(+3.12%) |
Jun 23, 2022 | 367.89 | 370.01 | 364.19 | 369.40 | 8,015,244 | +3.66(+1.00%) |
Jun 22, 2022 | 362.05 | 369.91 | 361.58 | 365.73 | 5,687,962 | -0.63(-0.17%) |
Jun 21, 2022 | 363.19 | 367.76 | 363.08 | 366.37 | 6,828,534 | +9.09(+2.54%) |
Jun 17, 2022 | 357.06 | 360.79 | 353.75 | 357.28 | 13,663,813 | +0.65(+0.18%) |
Jun 16, 2022 | 360.36 | 360.75 | 354.07 | 356.63 | 10,853,559 | -12.12(-3.29%) |
Jun 15, 2022 | 367.03 | 373.39 | 361.92 | 368.75 | 9,338,717 | +5.18(+1.42%) |
Jun 14, 2022 | 366.55 | 367.56 | 360.42 | 363.57 | 12,922,427 | -0.97(-0.27%) |
Jun 13, 2022 | 369.44 | 371.36 | 363.08 | 364.54 | 13,395,112 | -14.58(-3.85%) |
Jun 10, 2022 | 384.14 | 384.92 | 379.08 | 379.12 | 8,905,621 | -11.52(-2.95%) |
Jun 09, 2022 | 398.22 | 400.51 | 390.54 | 390.64 | 4,109,437 | -9.39(-2.35%) |
Jun 08, 2022 | 402.76 | 404.57 | 399.31 | 400.03 | 3,488,472 | -4.38(-1.08%) |
Jun 07, 2022 | 397.03 | 404.98 | 396.61 | 404.41 | 4,776,694 | +3.72(+0.93%) |
Jun 06, 2022 | 403.67 | 405.33 | 399.47 | 400.69 | 3,126,026 | +1.20(+0.30%) |
Jun 03, 2022 | 401.26 | 402.84 | 398.46 | 399.49 | 4,169,395 | -6.66(-1.64%) |
Jun 02, 2022 | 398.40 | 406.19 | 396.06 | 406.16 | 4,527,541 | +7.51(+1.88%) |
Jun 01, 2022 | 403.96 | 404.99 | 395.98 | 398.65 | 6,859,015 | -3.25(-0.81%) |
May 31, 2022 | 402.38 | 405.23 | 398.96 | 401.90 | 5,959,760 | -2.31(-0.57%) |
May 27, 2022 | 396.90 | 404.21 | 396.69 | 404.21 | 4,210,414 | +9.87(+2.50%) |
May 26, 2022 | 387.92 | 396.02 | 387.69 | 394.34 | 4,421,412 | +7.57(+1.96%) |
May 25, 2022 | 381.71 | 388.62 | 381.31 | 386.77 | 5,790,687 | +3.39(+0.88%) |
May 24, 2022 | 381.89 | 384.39 | 376.48 | 383.38 | 5,590,563 | -2.77(-0.72%) |
May 23, 2022 | 382.24 | 386.94 | 379.83 | 386.15 | 5,095,375 | +7.08(+1.87%) |
May 20, 2022 | 382.57 | 383.13 | 370.23 | 379.07 | 7,676,453 | +0.19(+0.05%) |
May 19, 2022 | 377.98 | 383.37 | 376.59 | 378.88 | 7,398,927 | -2.38(-0.63%) |
May 18, 2022 | 392.57 | 392.83 | 379.99 | 381.26 | 6,417,821 | -15.95(-4.02%) |
May 17, 2022 | 395.48 | 397.51 | 391.69 | 397.21 | 5,398,015 | +8.06(+2.07%) |
May 16, 2022 | 389.14 | 393.05 | 386.84 | 389.15 | 5,105,472 | -1.65(-0.42%) |
May 13, 2022 | 385.93 | 392.23 | 384.92 | 390.80 | 5,533,420 | +9.30(+2.44%) |
May 12, 2022 | 378.81 | 385.03 | 374.69 | 381.50 | 7,800,362 | -0.56(-0.15%) |
May 11, 2022 | 387.29 | 393.01 | 381.32 | 382.06 | 8,746,153 | -6.12(-1.58%) |
May 10, 2022 | 393.50 | 395.02 | 384.12 | 388.19 | 10,688,930 | +0.77(+0.20%) |
May 09, 2022 | 394.09 | 395.34 | 385.83 | 387.42 | 9,005,118 | -12.88(-3.22%) |
May 06, 2022 | 399.97 | 403.53 | 394.75 | 400.30 | 9,268,194 | -2.17(-0.54%) |
May 05, 2022 | 413.02 | 413.10 | 398.43 | 402.47 | 11,805,131 | -14.81(-3.55%) |
May 04, 2022 | 405.78 | 418.01 | 402.50 | 417.28 | 9,881,393 | +12.20(+3.01%) |
May 03, 2022 | 403.79 | 407.58 | 402.18 | 405.08 | 7,596,874 | +1.87(+0.46%) |
May 02, 2022 | 400.69 | 404.63 | 394.09 | 403.21 | 9,696,048 | +2.58(+0.64%) |
Apr 29, 2022 | 412.18 | 414.31 | 400.07 | 400.63 | 9,030,154 | -15.62(-3.75%) |
Apr 28, 2022 | 410.85 | 418.00 | 406.32 | 416.25 | 5,744,399 | +10.20(+2.51%) |
Apr 27, 2022 | 405.85 | 411.46 | 403.79 | 406.05 | 10,114,287 | +1.22(+0.30%) |
Apr 26, 2022 | 414.33 | 414.50 | 404.78 | 404.83 | 9,882,024 | -12.14(-2.91%) |
Apr 25, 2022 | 412.16 | 417.07 | 407.49 | 416.97 | 8,168,038 | +2.56(+0.62%) |
Apr 22, 2022 | 425.09 | 425.37 | 413.94 | 414.41 | 8,184,976 | -11.93(-2.80%) |
Apr 21, 2022 | 436.48 | 437.84 | 425.30 | 426.34 | 5,429,206 | -6.27(-1.45%) |
Apr 20, 2022 | 434.85 | 435.45 | 431.49 | 432.60 | 4,432,104 | -0.39(-0.09%) |
Apr 19, 2022 | 426.01 | 433.74 | 425.84 | 432.99 | 5,351,526 | +6.88(+1.61%) |
Apr 18, 2022 | 425.00 | 427.84 | 423.86 | 426.11 | 4,780,422 | +0.15(+0.04%) |
Apr 14, 2022 | 431.52 | 432.69 | 425.83 | 425.96 | 4,552,374 | -5.33(-1.24%) |
Apr 13, 2022 | 426.30 | 432.04 | 426.00 | 431.29 | 7,525,692 | +4.99(+1.17%) |
Apr 12, 2022 | 431.14 | 433.66 | 424.85 | 426.30 | 5,442,168 | -1.64(-0.38%) |
Apr 11, 2022 | 432.08 | 432.92 | 427.51 | 427.93 | 5,113,763 | -7.53(-1.73%) |
Apr 08, 2022 | 435.91 | 438.42 | 433.91 | 435.46 | 5,122,937 | -1.16(-0.27%) |
Apr 07, 2022 | 433.55 | 438.47 | 431.53 | 436.62 | 5,484,940 | +2.15(+0.50%) |
Apr 06, 2022 | 434.76 | 436.79 | 431.50 | 434.47 | 6,228,461 | -4.26(-0.97%) |
Apr 05, 2022 | 442.95 | 445.42 | 437.70 | 438.74 | 4,568,307 | -5.73(-1.29%) |
Apr 04, 2022 | 440.95 | 444.57 | 440.04 | 444.46 | 4,182,729 | +3.88(+0.88%) |