Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 296.27 | 299.24 | 293.86 | 297.31 | 4,257,222 | -2.15(-0.72%) |
Jun 29, 2022 | 299.80 | 300.84 | 298.28 | 299.46 | 2,542,734 | +0.69(+0.23%) |
Jun 28, 2022 | 305.21 | 307.86 | 298.67 | 298.77 | 3,135,222 | -4.85(-1.60%) |
Jun 27, 2022 | 304.63 | 305.10 | 302.68 | 303.62 | 1,962,931 | -0.64(-0.21%) |
Jun 24, 2022 | 298.64 | 304.36 | 298.56 | 304.26 | 3,432,036 | +8.00(+2.70%) |
Jun 23, 2022 | 295.23 | 296.57 | 292.44 | 296.26 | 3,707,929 | +2.06(+0.70%) |
Jun 22, 2022 | 291.23 | 297.17 | 291.04 | 294.20 | 6,578,754 | -0.66(-0.22%) |
Jun 21, 2022 | 292.73 | 296.00 | 292.28 | 294.86 | 3,359,473 | +6.35(+2.20%) |
Jun 17, 2022 | 288.08 | 291.28 | 286.27 | 288.52 | 4,905,528 | -0.47(-0.16%) |
Jun 16, 2022 | 290.40 | 290.68 | 287.18 | 288.99 | 5,123,627 | -7.06(-2.39%) |
Jun 15, 2022 | 295.25 | 299.38 | 291.26 | 296.05 | 7,325,809 | +2.82(+0.96%) |
Jun 14, 2022 | 295.45 | 296.24 | 290.94 | 293.23 | 3,860,463 | -1.23(-0.42%) |
Jun 13, 2022 | 296.31 | 298.35 | 293.09 | 294.46 | 6,550,156 | -8.47(-2.80%) |
Jun 10, 2022 | 306.73 | 307.17 | 302.88 | 302.93 | 4,736,396 | -8.32(-2.67%) |
Jun 09, 2022 | 316.22 | 317.98 | 311.29 | 311.25 | 2,683,465 | -6.15(-1.94%) |
Jun 08, 2022 | 318.53 | 319.85 | 316.61 | 317.39 | 2,108,992 | -2.69(-0.84%) |
Jun 07, 2022 | 314.93 | 320.37 | 314.93 | 320.08 | 2,513,499 | +2.62(+0.83%) |
Jun 06, 2022 | 319.52 | 320.63 | 316.58 | 317.46 | 2,030,814 | +0.10(+0.03%) |
Jun 03, 2022 | 317.87 | 319.66 | 316.77 | 317.37 | 4,307,587 | -3.30(-1.03%) |
Jun 02, 2022 | 316.60 | 320.67 | 313.52 | 320.66 | 3,858,370 | +4.25(+1.34%) |
Jun 01, 2022 | 320.31 | 320.83 | 314.24 | 316.41 | 3,860,372 | -1.77(-0.56%) |
May 31, 2022 | 318.16 | 320.45 | 315.74 | 318.19 | 4,516,018 | -1.80(-0.56%) |
May 27, 2022 | 315.15 | 320.05 | 314.93 | 319.99 | 2,877,827 | +5.42(+1.72%) |
May 26, 2022 | 311.20 | 315.84 | 311.15 | 314.57 | 3,391,914 | +4.98(+1.61%) |
May 25, 2022 | 306.41 | 310.80 | 305.90 | 309.59 | 4,785,627 | +1.82(+0.59%) |
May 24, 2022 | 305.05 | 308.50 | 302.21 | 307.77 | 5,456,365 | +0.53(+0.17%) |
May 23, 2022 | 303.85 | 308.02 | 303.33 | 307.24 | 4,650,737 | +6.19(+2.06%) |
May 20, 2022 | 303.34 | 303.61 | 295.14 | 301.05 | 4,809,022 | -0.01(-0.00%) |
May 19, 2022 | 300.05 | 304.11 | 298.81 | 301.07 | 3,987,241 | -2.28(-0.75%) |
May 18, 2022 | 311.67 | 311.84 | 302.27 | 303.35 | 3,801,123 | -11.10(-3.53%) |
May 17, 2022 | 314.19 | 314.71 | 310.95 | 314.45 | 3,448,721 | +4.15(+1.34%) |
May 16, 2022 | 309.27 | 312.98 | 307.33 | 310.30 | 3,838,821 | +0.53(+0.17%) |
May 13, 2022 | 307.94 | 310.54 | 306.51 | 309.77 | 4,407,295 | +4.41(+1.45%) |
May 12, 2022 | 304.35 | 307.07 | 300.44 | 305.35 | 7,060,554 | -0.79(-0.26%) |
May 11, 2022 | 309.30 | 313.46 | 305.85 | 306.14 | 9,747,576 | -3.24(-1.05%) |
May 10, 2022 | 313.87 | 314.94 | 306.72 | 309.38 | 8,022,969 | -0.74(-0.24%) |
May 09, 2022 | 312.41 | 313.75 | 308.94 | 310.12 | 8,130,833 | -6.22(-1.97%) |
May 06, 2022 | 315.06 | 317.86 | 312.19 | 316.34 | 11,072,476 | -1.12(-0.35%) |
May 05, 2022 | 324.76 | 325.16 | 314.27 | 317.47 | 9,433,691 | -9.95(-3.04%) |
May 04, 2022 | 318.97 | 327.97 | 317.43 | 327.42 | 10,993,813 | +8.98(+2.82%) |
May 03, 2022 | 318.37 | 320.52 | 316.38 | 318.44 | 6,294,091 | +0.49(+0.15%) |
May 02, 2022 | 317.57 | 319.49 | 311.91 | 317.95 | 9,587,959 | +1.01(+0.32%) |
Apr 29, 2022 | 324.56 | 326.10 | 316.37 | 316.94 | 6,757,024 | -9.23(-2.83%) |
Apr 28, 2022 | 322.27 | 327.36 | 319.63 | 326.17 | 6,216,867 | +6.02(+1.88%) |
Apr 27, 2022 | 320.97 | 323.96 | 318.27 | 320.15 | 7,170,171 | +0.56(+0.17%) |
Apr 26, 2022 | 324.96 | 325.94 | 319.42 | 319.59 | 7,916,163 | -7.80(-2.38%) |
Apr 25, 2022 | 323.44 | 327.89 | 320.31 | 327.39 | 7,079,301 | +2.20(+0.68%) |
Apr 22, 2022 | 332.94 | 333.01 | 324.68 | 325.19 | 7,135,039 | -9.08(-2.71%) |
Apr 21, 2022 | 340.27 | 341.15 | 333.75 | 334.26 | 5,584,681 | -3.67(-1.09%) |
Apr 20, 2022 | 337.48 | 339.41 | 336.73 | 337.93 | 5,902,596 | +2.32(+0.69%) |
Apr 19, 2022 | 330.97 | 336.21 | 330.94 | 335.62 | 4,427,933 | +4.83(+1.46%) |
Apr 18, 2022 | 330.57 | 332.69 | 329.38 | 330.79 | 4,090,820 | -0.18(-0.05%) |
Apr 14, 2022 | 333.30 | 335.24 | 330.93 | 330.97 | 4,347,773 | -1.29(-0.39%) |
Apr 13, 2022 | 328.35 | 332.54 | 328.21 | 332.26 | 3,750,497 | +3.40(+1.03%) |
Apr 12, 2022 | 330.97 | 333.22 | 327.69 | 328.86 | 4,683,180 | -0.94(-0.29%) |
Apr 11, 2022 | 331.88 | 333.53 | 329.36 | 329.81 | 5,527,327 | -4.01(-1.20%) |
Apr 08, 2022 | 332.22 | 335.49 | 331.20 | 333.81 | 4,720,112 | +1.35(+0.40%) |
Apr 07, 2022 | 330.35 | 333.55 | 328.55 | 332.47 | 4,786,123 | +1.17(+0.35%) |
Apr 06, 2022 | 330.18 | 332.55 | 329.32 | 331.30 | 5,645,923 | -1.53(-0.46%) |
Apr 05, 2022 | 334.25 | 337.35 | 332.02 | 332.82 | 4,507,047 | -2.79(-0.83%) |
Apr 04, 2022 | 334.07 | 335.65 | 332.52 | 335.61 | 3,981,916 | +1.18(+0.35%) |