Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 06, 2022 | 384.11 | 387.86 | 381.59 | 385.28 | 4,982,755 | +1.37(+0.36%) |
Jul 05, 2022 | 377.87 | 383.96 | 374.83 | 383.91 | 5,096,431 | +0.82(+0.21%) |
Jul 01, 2022 | 378.52 | 383.64 | 375.77 | 383.09 | 5,267,790 | +3.94(+1.04%) |
Jun 30, 2022 | 378.20 | 382.58 | 374.52 | 379.15 | 7,320,958 | -3.19(-0.83%) |
Jun 29, 2022 | 383.17 | 384.22 | 380.40 | 382.34 | 3,901,268 | -0.27(-0.07%) |
Jun 28, 2022 | 392.14 | 395.14 | 382.50 | 382.61 | 5,777,740 | -7.97(-2.04%) |
Jun 27, 2022 | 393.04 | 393.36 | 389.41 | 390.58 | 7,858,124 | -1.42(-0.36%) |
Jun 24, 2022 | 383.34 | 392.08 | 383.34 | 392.00 | 4,803,128 | +11.87(+3.12%) |
Jun 23, 2022 | 378.58 | 380.76 | 374.77 | 380.13 | 7,788,937 | +3.77(+1.00%) |
Jun 22, 2022 | 372.57 | 380.66 | 372.09 | 376.36 | 5,527,365 | -0.65(-0.17%) |
Jun 21, 2022 | 373.74 | 378.45 | 373.63 | 377.01 | 6,635,733 | +9.35(+2.54%) |
Jun 17, 2022 | 367.44 | 371.27 | 364.03 | 367.66 | 13,278,021 | +0.67(+0.18%) |
Jun 16, 2022 | 370.83 | 371.23 | 364.36 | 366.99 | 10,547,113 | -12.47(-3.29%) |
Jun 15, 2022 | 377.69 | 384.24 | 372.44 | 379.46 | 9,075,042 | +5.33(+1.42%) |
Jun 14, 2022 | 377.20 | 378.24 | 370.89 | 374.13 | 12,557,567 | -1.00(-0.27%) |
Jun 13, 2022 | 380.17 | 382.15 | 373.63 | 375.13 | 13,016,906 | -15.00(-3.84%) |
Jun 10, 2022 | 395.30 | 396.10 | 390.09 | 390.13 | 8,654,174 | -11.86(-2.95%) |
Jun 09, 2022 | 409.79 | 412.15 | 401.89 | 401.99 | 3,993,409 | -10.95(-2.65%) |
Jun 08, 2022 | 415.75 | 417.62 | 412.19 | 412.94 | 3,379,446 | -4.52(-1.08%) |
Jun 07, 2022 | 409.84 | 418.04 | 409.40 | 417.46 | 4,627,407 | +3.84(+0.93%) |
Jun 06, 2022 | 416.69 | 418.41 | 412.36 | 413.62 | 3,028,328 | +1.24(+0.30%) |
Jun 03, 2022 | 414.21 | 415.84 | 411.32 | 412.38 | 4,039,088 | -6.88(-1.64%) |
Jun 02, 2022 | 411.25 | 419.29 | 408.84 | 419.26 | 4,386,041 | +7.75(+1.88%) |
Jun 01, 2022 | 416.99 | 418.05 | 408.75 | 411.51 | 6,644,649 | -3.36(-0.81%) |
May 31, 2022 | 415.36 | 418.30 | 411.83 | 414.87 | 5,773,499 | -2.38(-0.57%) |
May 27, 2022 | 409.71 | 417.25 | 409.49 | 417.25 | 4,078,825 | +10.19(+2.50%) |
May 26, 2022 | 400.43 | 408.80 | 400.20 | 407.06 | 4,283,229 | +7.81(+1.96%) |
May 25, 2022 | 394.03 | 401.16 | 393.61 | 399.25 | 5,609,710 | +3.50(+0.88%) |
May 24, 2022 | 394.21 | 396.79 | 388.63 | 395.75 | 5,415,840 | -2.86(-0.72%) |
May 23, 2022 | 394.57 | 399.42 | 392.08 | 398.61 | 4,936,128 | +7.31(+1.87%) |
May 20, 2022 | 394.91 | 395.49 | 382.17 | 391.30 | 7,436,539 | +0.20(+0.05%) |
May 19, 2022 | 390.17 | 395.74 | 388.74 | 391.10 | 7,167,687 | -2.46(-0.63%) |
May 18, 2022 | 405.24 | 405.50 | 392.25 | 393.56 | 6,217,244 | -16.47(-4.02%) |
May 17, 2022 | 408.24 | 410.33 | 404.33 | 410.03 | 5,229,310 | +8.32(+2.07%) |
May 16, 2022 | 401.69 | 405.74 | 399.32 | 401.71 | 4,945,910 | -1.70(-0.42%) |
May 13, 2022 | 398.38 | 404.88 | 397.34 | 403.41 | 5,360,483 | +9.60(+2.44%) |
May 12, 2022 | 391.03 | 397.45 | 386.78 | 393.81 | 7,556,576 | -0.58(-0.15%) |
May 11, 2022 | 399.78 | 405.69 | 393.62 | 394.39 | 8,472,808 | -6.32(-1.58%) |
May 10, 2022 | 406.20 | 407.76 | 396.51 | 400.71 | 10,354,867 | +0.79(+0.20%) |
May 09, 2022 | 406.80 | 408.09 | 398.28 | 399.92 | 8,723,679 | -13.29(-3.22%) |
May 06, 2022 | 412.87 | 416.55 | 407.48 | 413.21 | 8,978,557 | -2.24(-0.54%) |
May 05, 2022 | 426.35 | 426.43 | 411.20 | 415.45 | 11,436,177 | -15.29(-3.55%) |
May 04, 2022 | 418.87 | 431.50 | 415.48 | 430.74 | 9,573,063 | +12.59(+3.01%) |
May 03, 2022 | 416.82 | 420.73 | 415.15 | 418.15 | 7,359,447 | +1.93(+0.46%) |