Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 294.80 | 297.75 | 292.39 | 295.82 | 4,278,561 | -2.14(-0.72%) |
Jun 29, 2022 | 298.30 | 299.34 | 296.79 | 297.97 | 2,555,479 | +0.68(+0.23%) |
Jun 28, 2022 | 303.68 | 306.33 | 297.18 | 297.28 | 3,150,938 | -4.82(-1.60%) |
Jun 27, 2022 | 303.11 | 303.58 | 301.17 | 302.11 | 1,972,771 | -0.63(-0.21%) |
Jun 24, 2022 | 297.15 | 302.84 | 297.07 | 302.74 | 3,449,239 | +7.96(+2.70%) |
Jun 23, 2022 | 293.76 | 295.09 | 290.98 | 294.79 | 3,726,515 | +2.05(+0.70%) |
Jun 22, 2022 | 289.78 | 295.69 | 289.59 | 292.74 | 6,611,730 | -0.65(-0.22%) |
Jun 21, 2022 | 291.27 | 294.53 | 290.83 | 293.39 | 3,376,312 | +6.31(+2.20%) |
Jun 17, 2022 | 286.64 | 289.82 | 284.84 | 287.08 | 4,930,117 | -0.47(-0.16%) |
Jun 16, 2022 | 288.96 | 289.23 | 285.75 | 287.55 | 5,149,307 | -7.03(-2.39%) |
Jun 15, 2022 | 293.78 | 297.88 | 289.81 | 294.57 | 7,362,527 | +2.81(+0.96%) |
Jun 14, 2022 | 293.98 | 294.76 | 289.49 | 291.76 | 3,879,812 | -1.23(-0.42%) |
Jun 13, 2022 | 294.83 | 296.87 | 291.63 | 292.99 | 6,582,986 | -8.43(-2.80%) |
Jun 10, 2022 | 305.20 | 305.64 | 301.37 | 301.42 | 4,760,135 | -8.27(-2.67%) |
Jun 09, 2022 | 314.64 | 316.40 | 309.73 | 309.69 | 2,696,915 | -6.12(-1.94%) |
Jun 08, 2022 | 316.94 | 318.25 | 315.03 | 315.81 | 2,119,563 | -2.68(-0.84%) |
Jun 07, 2022 | 313.36 | 318.77 | 313.36 | 318.49 | 2,526,097 | +2.61(+0.83%) |
Jun 06, 2022 | 317.93 | 319.03 | 315.00 | 315.88 | 2,040,992 | +0.10(+0.03%) |
Jun 03, 2022 | 316.28 | 318.07 | 315.19 | 315.78 | 4,329,177 | -3.28(-1.03%) |
Jun 02, 2022 | 315.02 | 319.07 | 311.96 | 319.06 | 3,877,709 | +4.23(+1.34%) |
Jun 01, 2022 | 318.72 | 319.24 | 312.67 | 314.83 | 3,879,720 | -1.76(-0.56%) |
May 31, 2022 | 316.57 | 318.85 | 314.16 | 316.60 | 4,538,653 | -1.79(-0.56%) |
May 27, 2022 | 313.58 | 318.45 | 313.36 | 318.39 | 2,892,251 | +5.39(+1.72%) |
May 26, 2022 | 309.65 | 314.27 | 309.60 | 313.00 | 3,408,914 | +4.96(+1.61%) |
May 25, 2022 | 304.88 | 309.25 | 304.37 | 308.05 | 4,809,613 | +1.81(+0.59%) |
May 24, 2022 | 303.53 | 306.96 | 300.70 | 306.23 | 5,483,713 | +0.53(+0.17%) |
May 23, 2022 | 302.33 | 306.48 | 301.81 | 305.71 | 4,674,047 | +6.16(+2.05%) |
May 20, 2022 | 301.82 | 302.09 | 293.66 | 299.55 | 4,833,125 | -0.01(-0.00%) |
May 19, 2022 | 298.55 | 302.59 | 297.32 | 299.56 | 4,007,224 | -2.27(-0.75%) |
May 18, 2022 | 310.12 | 310.29 | 300.76 | 301.83 | 3,820,174 | -11.05(-3.53%) |
May 17, 2022 | 312.62 | 313.14 | 309.40 | 312.88 | 3,466,006 | +4.13(+1.34%) |
May 16, 2022 | 307.72 | 311.42 | 305.80 | 308.75 | 3,858,061 | +0.53(+0.17%) |
May 13, 2022 | 306.40 | 308.99 | 304.99 | 308.22 | 4,429,383 | +4.39(+1.45%) |
May 12, 2022 | 302.84 | 305.54 | 298.94 | 303.83 | 7,095,941 | -0.78(-0.26%) |
May 11, 2022 | 307.75 | 311.89 | 304.33 | 304.62 | 9,796,430 | -3.22(-1.05%) |
May 10, 2022 | 312.31 | 313.37 | 305.19 | 307.84 | 8,063,179 | -0.74(-0.24%) |
May 09, 2022 | 310.85 | 312.18 | 307.40 | 308.58 | 8,171,584 | -6.19(-1.97%) |
May 06, 2022 | 313.49 | 316.28 | 310.63 | 314.76 | 11,127,970 | -1.12(-0.35%) |
May 05, 2022 | 323.14 | 323.54 | 312.70 | 315.88 | 9,480,971 | -9.90(-3.04%) |
May 04, 2022 | 317.38 | 326.34 | 315.85 | 325.78 | 11,048,912 | +8.93(+2.82%) |
May 03, 2022 | 316.78 | 318.93 | 314.80 | 316.85 | 6,325,636 | +0.49(+0.15%) |
May 02, 2022 | 315.99 | 317.89 | 310.36 | 316.36 | 9,636,013 | +1.00(+0.32%) |
Apr 29, 2022 | 322.94 | 324.48 | 314.79 | 315.36 | 6,790,890 | -9.18(-2.83%) |
Apr 28, 2022 | 320.67 | 325.73 | 318.04 | 324.54 | 6,248,025 | +5.99(+1.88%) |
Apr 27, 2022 | 319.37 | 322.35 | 316.68 | 318.55 | 7,206,107 | +0.55(+0.17%) |
Apr 26, 2022 | 323.33 | 324.31 | 317.82 | 318.00 | 7,955,838 | -7.76(-2.38%) |
Apr 25, 2022 | 321.82 | 326.25 | 318.71 | 325.75 | 7,114,782 | +2.19(+0.68%) |
Apr 22, 2022 | 331.28 | 331.35 | 323.06 | 323.56 | 7,170,799 | -9.03(-2.71%) |
Apr 21, 2022 | 338.57 | 339.45 | 332.09 | 332.59 | 5,612,671 | -3.65(-1.09%) |
Apr 20, 2022 | 335.80 | 337.72 | 335.05 | 336.25 | 5,932,180 | +2.31(+0.69%) |
Apr 19, 2022 | 329.32 | 334.54 | 329.29 | 333.94 | 4,450,125 | +4.80(+1.46%) |
Apr 18, 2022 | 328.92 | 331.03 | 327.74 | 329.14 | 4,111,322 | -0.18(-0.06%) |
Apr 14, 2022 | 331.64 | 333.57 | 329.28 | 329.32 | 4,369,564 | -1.29(-0.39%) |
Apr 13, 2022 | 326.72 | 330.89 | 326.57 | 330.61 | 3,769,294 | +3.38(+1.03%) |
Apr 12, 2022 | 329.32 | 331.56 | 326.06 | 327.22 | 4,706,651 | -0.94(-0.29%) |
Apr 11, 2022 | 330.23 | 331.87 | 327.72 | 328.16 | 5,555,028 | -3.99(-1.20%) |
Apr 08, 2022 | 330.56 | 333.82 | 329.55 | 332.15 | 4,743,768 | +1.34(+0.40%) |
Apr 07, 2022 | 328.71 | 331.89 | 326.91 | 330.81 | 4,810,109 | +1.17(+0.35%) |
Apr 06, 2022 | 328.53 | 330.89 | 327.68 | 329.64 | 5,674,218 | -1.52(-0.46%) |
Apr 05, 2022 | 332.58 | 335.67 | 330.36 | 331.16 | 4,529,635 | -2.77(-0.83%) |
Apr 04, 2022 | 332.41 | 333.97 | 330.87 | 333.94 | 4,001,872 | +1.18(+0.35%) |