Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 342.76 | 349.93 | 337.68 | 343.09 | 1,115,823 | -4.55(-1.31%) |
Jun 29, 2022 | 351.17 | 351.58 | 343.32 | 347.64 | 1,151,800 | -8.40(-2.36%) |
Jun 28, 2022 | 367.10 | 371.38 | 355.48 | 356.04 | 1,036,233 | -8.90(-2.44%) |
Jun 27, 2022 | 369.25 | 370.16 | 362.14 | 364.94 | 848,339 | -1.00(-0.27%) |
Jun 24, 2022 | 355.90 | 365.94 | 355.13 | 365.94 | 1,285,368 | +15.53(+4.43%) |
Jun 23, 2022 | 354.90 | 355.21 | 344.90 | 350.42 | 740,026 | -2.39(-0.68%) |
Jun 22, 2022 | 350.39 | 357.86 | 349.87 | 352.81 | 1,394,655 | -3.72(-1.04%) |
Jun 21, 2022 | 354.77 | 361.89 | 354.51 | 356.53 | 959,381 | +9.10(+2.62%) |
Jun 17, 2022 | 346.81 | 349.95 | 339.47 | 347.44 | 1,155,027 | +1.40(+0.41%) |
Jun 16, 2022 | 357.46 | 357.83 | 341.68 | 346.03 | 1,331,950 | -22.19(-6.03%) |
Jun 15, 2022 | 366.27 | 374.70 | 359.97 | 368.22 | 1,294,254 | +6.22(+1.72%) |
Jun 14, 2022 | 363.95 | 365.57 | 357.75 | 362.00 | 961,689 | +2.00(+0.56%) |
Jun 13, 2022 | 368.00 | 372.84 | 358.61 | 360.00 | 1,372,984 | -22.04(-5.77%) |
Jun 10, 2022 | 389.59 | 392.96 | 381.24 | 382.04 | 1,222,602 | -14.07(-3.55%) |
Jun 09, 2022 | 404.17 | 411.21 | 396.10 | 396.11 | 854,604 | -11.57(-2.84%) |
Jun 08, 2022 | 414.27 | 415.96 | 404.61 | 407.68 | 1,155,281 | -8.87(-2.13%) |
Jun 07, 2022 | 408.34 | 417.73 | 405.19 | 416.55 | 635,009 | +3.30(+0.80%) |
Jun 06, 2022 | 421.20 | 422.60 | 410.50 | 413.25 | 762,573 | +0.71(+0.17%) |
Jun 03, 2022 | 416.04 | 418.39 | 410.62 | 412.53 | 702,714 | -12.72(-2.99%) |
Jun 02, 2022 | 409.50 | 425.67 | 408.71 | 425.25 | 682,359 | +14.31(+3.48%) |
Jun 01, 2022 | 419.69 | 421.80 | 405.25 | 410.94 | 842,157 | -6.62(-1.59%) |
May 31, 2022 | 418.99 | 421.26 | 411.15 | 417.56 | 954,747 | -2.15(-0.51%) |
May 27, 2022 | 409.50 | 420.41 | 409.50 | 419.71 | 1,076,921 | +16.58(+4.11%) |
May 26, 2022 | 384.34 | 404.94 | 383.73 | 403.14 | 1,008,948 | +15.16(+3.91%) |
May 25, 2022 | 378.54 | 391.62 | 378.19 | 387.98 | 853,859 | +6.86(+1.80%) |
May 24, 2022 | 384.36 | 385.64 | 376.78 | 381.12 | 974,791 | -9.51(-2.44%) |
May 23, 2022 | 385.94 | 391.67 | 382.96 | 390.63 | 1,236,609 | +1.68(+0.43%) |
May 20, 2022 | 396.83 | 396.86 | 371.54 | 388.96 | 1,382,498 | -0.21(-0.05%) |
May 19, 2022 | 389.62 | 399.16 | 385.77 | 389.16 | 1,121,161 | -2.37(-0.61%) |
May 18, 2022 | 405.51 | 411.14 | 389.87 | 391.53 | 1,215,580 | -20.78(-5.04%) |
May 17, 2022 | 403.48 | 413.38 | 401.96 | 412.32 | 1,085,780 | +19.10(+4.86%) |
May 16, 2022 | 395.24 | 399.41 | 391.73 | 393.22 | 806,286 | -6.07(-1.52%) |
May 13, 2022 | 386.57 | 402.09 | 384.52 | 399.30 | 1,607,177 | +19.39(+5.10%) |
May 12, 2022 | 372.95 | 383.07 | 369.73 | 379.90 | 1,817,796 | +2.29(+0.61%) |
May 11, 2022 | 385.78 | 394.87 | 376.51 | 377.61 | 1,712,601 | -11.49(-2.95%) |
May 10, 2022 | 391.94 | 396.30 | 380.61 | 389.10 | 1,522,036 | +8.65(+2.27%) |
May 09, 2022 | 392.20 | 396.98 | 378.22 | 380.45 | 1,720,717 | -20.41(-5.09%) |
May 06, 2022 | 400.76 | 409.79 | 393.30 | 400.86 | 1,343,861 | -3.60(-0.89%) |
May 05, 2022 | 417.43 | 418.06 | 398.44 | 404.46 | 1,563,612 | -20.59(-4.84%) |
May 04, 2022 | 412.22 | 425.76 | 399.49 | 425.06 | 1,448,583 | +15.87(+3.88%) |
May 03, 2022 | 404.74 | 412.40 | 401.93 | 409.18 | 781,918 | +3.36(+0.83%) |
May 02, 2022 | 393.07 | 406.27 | 390.00 | 405.82 | 1,576,831 | +13.11(+3.34%) |
Apr 29, 2022 | 404.49 | 412.34 | 391.57 | 392.71 | 1,424,789 | -17.53(-4.27%) |
Apr 28, 2022 | 396.62 | 414.62 | 391.62 | 410.24 | 1,683,791 | +21.43(+5.51%) |
Apr 27, 2022 | 386.63 | 398.53 | 385.76 | 388.81 | 1,476,694 | -2.14(-0.55%) |
Apr 26, 2022 | 403.56 | 404.26 | 390.49 | 390.95 | 1,987,017 | -18.14(-4.43%) |
Apr 25, 2022 | 399.00 | 409.19 | 397.81 | 409.08 | 2,160,986 | +6.80(+1.69%) |
Apr 22, 2022 | 410.79 | 413.07 | 401.61 | 402.28 | 1,554,445 | -9.15(-2.22%) |
Apr 21, 2022 | 427.92 | 432.67 | 409.31 | 411.44 | 1,224,281 | -11.28(-2.67%) |
Apr 20, 2022 | 430.36 | 434.09 | 421.22 | 422.71 | 1,301,061 | -0.94(-0.22%) |
Apr 19, 2022 | 412.92 | 424.55 | 410.82 | 423.65 | 1,032,993 | +9.08(+2.19%) |
Apr 18, 2022 | 405.48 | 418.24 | 404.98 | 414.57 | 1,234,388 | +7.06(+1.73%) |
Apr 14, 2022 | 421.84 | 421.94 | 406.99 | 407.52 | 2,008,198 | -11.59(-2.77%) |
Apr 13, 2022 | 412.94 | 422.01 | 410.39 | 419.11 | 1,123,888 | +8.83(+2.15%) |
Apr 12, 2022 | 420.24 | 423.34 | 408.13 | 410.28 | 2,004,351 | -1.25(-0.30%) |
Apr 11, 2022 | 413.95 | 417.42 | 410.58 | 411.53 | 1,459,960 | -8.63(-2.05%) |
Apr 08, 2022 | 427.28 | 427.44 | 419.49 | 420.17 | 1,530,934 | -10.69(-2.48%) |
Apr 07, 2022 | 429.33 | 434.72 | 421.84 | 430.86 | 1,194,261 | +0.94(+0.22%) |
Apr 06, 2022 | 431.14 | 437.73 | 426.24 | 429.92 | 1,644,346 | -10.96(-2.49%) |
Apr 05, 2022 | 458.37 | 458.76 | 439.70 | 440.88 | 1,378,871 | -21.27(-4.60%) |
Apr 04, 2022 | 455.95 | 462.80 | 454.24 | 462.15 | 920,259 | +7.39(+1.62%) |