Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 322.22 | 326.51 | 319.97 | 323.00 | 1,227,955 | -1.83(-0.56%) |
Jun 29, 2022 | 319.47 | 326.42 | 319.42 | 324.83 | 1,107,145 | +6.45(+2.02%) |
Jun 28, 2022 | 324.24 | 325.93 | 316.52 | 318.38 | 861,248 | -4.64(-1.44%) |
Jun 27, 2022 | 319.92 | 325.22 | 318.50 | 323.03 | 930,857 | +4.64(+1.46%) |
Jun 24, 2022 | 313.94 | 318.94 | 307.31 | 318.38 | 3,776,679 | +6.82(+2.19%) |
Jun 23, 2022 | 309.94 | 312.04 | 307.16 | 311.56 | 1,603,132 | +3.57(+1.16%) |
Jun 22, 2022 | 303.98 | 309.44 | 302.58 | 307.99 | 1,138,140 | +1.65(+0.54%) |
Jun 21, 2022 | 302.19 | 306.77 | 298.93 | 306.33 | 1,007,959 | +8.72(+2.93%) |
Jun 17, 2022 | 302.26 | 303.02 | 295.75 | 297.61 | 2,516,513 | -3.42(-1.13%) |
Jun 16, 2022 | 302.38 | 303.21 | 296.33 | 301.02 | 1,473,464 | -3.62(-1.19%) |
Jun 15, 2022 | 303.90 | 308.21 | 301.26 | 304.65 | 1,086,596 | +1.15(+0.38%) |
Jun 14, 2022 | 303.91 | 305.63 | 301.16 | 303.50 | 1,074,776 | -0.46(-0.15%) |
Jun 13, 2022 | 306.48 | 308.86 | 302.47 | 303.96 | 1,030,387 | -6.29(-2.03%) |
Jun 10, 2022 | 305.75 | 313.53 | 305.45 | 310.25 | 759,518 | +1.30(+0.42%) |
Jun 09, 2022 | 311.46 | 314.38 | 308.92 | 308.96 | 782,449 | -2.96(-0.95%) |
Jun 08, 2022 | 317.42 | 317.99 | 310.67 | 311.92 | 729,034 | -6.56(-2.06%) |
Jun 07, 2022 | 316.94 | 320.01 | 314.12 | 318.48 | 1,003,597 | +3.95(+1.26%) |
Jun 06, 2022 | 313.30 | 316.86 | 309.94 | 314.53 | 660,973 | +1.27(+0.40%) |
Jun 03, 2022 | 315.45 | 317.99 | 312.21 | 313.26 | 829,053 | -2.18(-0.69%) |
Jun 02, 2022 | 318.78 | 319.45 | 306.05 | 315.44 | 1,351,594 | -3.59(-1.13%) |
Jun 01, 2022 | 327.87 | 329.71 | 313.58 | 319.04 | 1,298,537 | -6.42(-1.97%) |
May 31, 2022 | 327.43 | 328.74 | 322.63 | 325.45 | 2,238,186 | -5.74(-1.73%) |
May 27, 2022 | 330.31 | 332.90 | 326.44 | 331.19 | 1,102,298 | -1.44(-0.43%) |
May 26, 2022 | 329.06 | 335.02 | 325.49 | 332.64 | 1,191,043 | +2.91(+0.88%) |
May 25, 2022 | 322.11 | 330.66 | 322.11 | 329.73 | 1,061,200 | +4.63(+1.42%) |
May 24, 2022 | 323.23 | 326.00 | 318.54 | 325.10 | 800,510 | +1.16(+0.36%) |
May 23, 2022 | 322.61 | 326.63 | 320.36 | 323.95 | 859,168 | +4.72(+1.48%) |
May 20, 2022 | 316.17 | 320.30 | 312.55 | 319.23 | 1,350,133 | +3.69(+1.17%) |
May 19, 2022 | 314.09 | 317.27 | 308.71 | 315.54 | 1,027,889 | -1.50(-0.47%) |
May 18, 2022 | 327.77 | 330.10 | 315.64 | 317.05 | 990,202 | -12.37(-3.76%) |
May 17, 2022 | 327.70 | 331.98 | 323.46 | 329.42 | 1,076,110 | +5.27(+1.63%) |
May 16, 2022 | 322.06 | 327.72 | 322.06 | 324.14 | 713,751 | +3.55(+1.11%) |
May 13, 2022 | 319.34 | 322.60 | 315.64 | 320.60 | 863,344 | +2.21(+0.69%) |
May 12, 2022 | 322.60 | 323.37 | 309.42 | 318.39 | 1,734,333 | -9.97(-3.04%) |
May 11, 2022 | 327.72 | 336.12 | 327.07 | 328.36 | 1,254,804 | +2.24(+0.69%) |
May 10, 2022 | 325.32 | 329.40 | 322.50 | 326.12 | 1,442,569 | +3.32(+1.03%) |
May 09, 2022 | 327.21 | 328.97 | 321.35 | 322.80 | 1,474,768 | -7.44(-2.25%) |
May 06, 2022 | 310.45 | 330.70 | 308.60 | 330.24 | 2,330,541 | +18.55(+5.95%) |
May 05, 2022 | 312.12 | 315.77 | 309.29 | 311.69 | 1,176,039 | -4.48(-1.42%) |
May 04, 2022 | 306.01 | 317.28 | 303.50 | 316.17 | 1,451,583 | +11.82(+3.88%) |
May 03, 2022 | 304.37 | 308.78 | 303.13 | 304.35 | 1,040,187 | +1.00(+0.33%) |
May 02, 2022 | 308.25 | 310.37 | 300.16 | 303.35 | 1,168,595 | -2.78(-0.91%) |
Apr 29, 2022 | 315.77 | 316.09 | 304.63 | 306.13 | 1,442,328 | -10.87(-3.43%) |
Apr 28, 2022 | 314.74 | 318.14 | 312.48 | 317.00 | 801,102 | +2.72(+0.87%) |
Apr 27, 2022 | 313.61 | 317.72 | 308.43 | 314.28 | 897,263 | +1.57(+0.50%) |
Apr 26, 2022 | 312.33 | 319.99 | 311.81 | 312.70 | 1,100,456 | -1.04(-0.33%) |
Apr 25, 2022 | 312.87 | 314.58 | 308.34 | 313.74 | 1,301,655 | -0.86(-0.27%) |
Apr 22, 2022 | 325.22 | 325.68 | 314.09 | 314.60 | 1,388,704 | -13.12(-4.00%) |
Apr 21, 2022 | 327.78 | 331.83 | 324.55 | 327.72 | 887,455 | -0.09(-0.03%) |
Apr 20, 2022 | 322.27 | 329.69 | 322.27 | 327.81 | 829,224 | +6.76(+2.11%) |
Apr 19, 2022 | 324.41 | 325.29 | 318.76 | 321.05 | 1,008,917 | -1.93(-0.60%) |
Apr 18, 2022 | 319.62 | 325.11 | 319.16 | 322.98 | 893,014 | +3.36(+1.05%) |
Apr 14, 2022 | 322.83 | 325.69 | 319.11 | 319.62 | 980,160 | -2.34(-0.73%) |
Apr 13, 2022 | 319.33 | 322.58 | 316.75 | 321.96 | 754,928 | +3.01(+0.94%) |
Apr 12, 2022 | 315.58 | 319.94 | 313.78 | 318.95 | 1,160,043 | +1.89(+0.60%) |
Apr 11, 2022 | 323.02 | 325.66 | 315.97 | 317.06 | 1,208,932 | -5.11(-1.59%) |
Apr 08, 2022 | 317.41 | 324.13 | 315.32 | 322.18 | 1,300,231 | +5.64(+1.78%) |
Apr 07, 2022 | 307.59 | 318.04 | 307.08 | 316.54 | 1,410,735 | +8.47(+2.75%) |
Apr 06, 2022 | 303.71 | 309.72 | 303.60 | 308.07 | 961,701 | +4.52(+1.49%) |
Apr 05, 2022 | 301.44 | 308.24 | 301.44 | 303.55 | 1,268,586 | +1.23(+0.41%) |
Apr 04, 2022 | 302.01 | 303.55 | 298.82 | 302.32 | 1,540,920 | -1.23(-0.40%) |