Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 277.42 | 280.09 | 270.33 | 277.00 | 387,992 | -4.01(-1.43%) |
Jun 29, 2022 | 283.22 | 285.62 | 277.11 | 281.02 | 288,495 | -2.43(-0.86%) |
Jun 28, 2022 | 295.36 | 299.41 | 283.33 | 283.45 | 275,145 | -13.29(-4.48%) |
Jun 27, 2022 | 302.99 | 308.13 | 295.98 | 296.74 | 317,779 | -6.38(-2.10%) |
Jun 24, 2022 | 286.96 | 303.54 | 286.96 | 303.12 | 515,707 | +20.16(+7.13%) |
Jun 23, 2022 | 273.43 | 284.46 | 269.81 | 282.96 | 310,155 | +12.83(+4.75%) |
Jun 22, 2022 | 266.19 | 273.23 | 266.19 | 270.13 | 206,822 | +1.17(+0.43%) |
Jun 21, 2022 | 267.00 | 274.42 | 266.36 | 268.96 | 349,275 | +7.08(+2.70%) |
Jun 17, 2022 | 258.63 | 266.18 | 258.63 | 261.88 | 660,480 | +4.81(+1.87%) |
Jun 16, 2022 | 262.82 | 264.83 | 252.97 | 257.08 | 483,550 | -13.70(-5.06%) |
Jun 15, 2022 | 271.76 | 276.08 | 264.04 | 270.77 | 359,565 | +3.33(+1.25%) |
Jun 14, 2022 | 266.24 | 271.00 | 264.49 | 267.44 | 362,523 | +1.93(+0.73%) |
Jun 13, 2022 | 278.23 | 284.05 | 265.19 | 265.51 | 386,216 | -25.60(-8.79%) |
Jun 10, 2022 | 294.55 | 295.47 | 282.92 | 291.12 | 368,186 | -7.92(-2.65%) |
Jun 09, 2022 | 306.48 | 310.76 | 298.64 | 299.04 | 394,710 | -9.49(-3.08%) |
Jun 08, 2022 | 305.22 | 309.91 | 301.56 | 308.53 | 407,340 | +4.64(+1.53%) |
Jun 07, 2022 | 296.13 | 306.30 | 294.03 | 303.89 | 255,446 | +5.24(+1.75%) |
Jun 06, 2022 | 299.17 | 301.21 | 292.56 | 298.65 | 408,527 | +3.45(+1.17%) |
Jun 03, 2022 | 292.44 | 299.00 | 291.00 | 295.20 | 322,941 | -4.53(-1.51%) |
Jun 02, 2022 | 279.13 | 299.98 | 279.04 | 299.73 | 372,633 | +20.69(+7.41%) |
Jun 01, 2022 | 285.39 | 291.21 | 278.43 | 279.04 | 355,084 | -2.14(-0.76%) |
May 31, 2022 | 290.47 | 291.99 | 278.07 | 281.18 | 558,173 | -9.83(-3.38%) |
May 27, 2022 | 282.36 | 291.12 | 282.36 | 291.01 | 389,482 | +12.45(+4.47%) |
May 26, 2022 | 272.66 | 278.70 | 270.27 | 278.56 | 380,782 | +6.75(+2.48%) |
May 25, 2022 | 263.03 | 275.32 | 263.03 | 271.80 | 315,244 | +8.08(+3.06%) |
May 24, 2022 | 266.67 | 268.79 | 261.61 | 263.72 | 667,675 | -7.60(-2.80%) |
May 23, 2022 | 273.36 | 276.30 | 263.10 | 271.33 | 366,921 | -2.38(-0.87%) |
May 20, 2022 | 270.95 | 274.32 | 261.90 | 273.71 | 532,065 | +7.05(+2.64%) |
May 19, 2022 | 265.57 | 275.53 | 262.59 | 266.66 | 432,882 | +0.71(+0.27%) |
May 18, 2022 | 274.37 | 275.88 | 262.08 | 265.95 | 305,241 | -12.56(-4.51%) |
May 17, 2022 | 285.22 | 288.24 | 271.64 | 278.51 | 347,164 | +1.81(+0.65%) |
May 16, 2022 | 281.83 | 287.43 | 276.04 | 276.70 | 388,470 | -8.65(-3.03%) |
May 13, 2022 | 276.88 | 288.86 | 276.88 | 285.35 | 436,999 | +13.42(+4.93%) |
May 12, 2022 | 258.41 | 277.29 | 257.06 | 271.93 | 743,030 | +8.75(+3.33%) |
May 11, 2022 | 276.86 | 283.31 | 261.54 | 263.18 | 539,915 | -17.64(-6.28%) |
May 10, 2022 | 283.90 | 290.07 | 269.15 | 280.82 | 708,160 | +3.77(+1.36%) |
May 09, 2022 | 284.09 | 284.09 | 270.35 | 277.05 | 607,876 | -14.90(-5.10%) |
May 06, 2022 | 291.99 | 298.48 | 275.51 | 291.95 | 611,583 | -5.75(-1.93%) |
May 05, 2022 | 318.89 | 320.44 | 293.41 | 297.70 | 633,719 | -26.85(-8.27%) |
May 04, 2022 | 302.69 | 326.26 | 288.86 | 324.55 | 1,361,843 | +39.30(+13.78%) |
May 03, 2022 | 289.13 | 293.71 | 279.59 | 285.25 | 834,913 | -4.21(-1.46%) |
May 02, 2022 | 279.74 | 289.71 | 275.27 | 289.46 | 540,759 | +11.12(+4.00%) |
Apr 29, 2022 | 289.87 | 294.70 | 277.84 | 278.34 | 609,184 | -13.72(-4.70%) |
Apr 28, 2022 | 286.02 | 294.37 | 278.39 | 292.05 | 720,334 | +12.88(+4.62%) |
Apr 27, 2022 | 281.85 | 291.53 | 278.93 | 279.17 | 472,340 | -2.46(-0.87%) |
Apr 26, 2022 | 295.56 | 296.93 | 281.62 | 281.63 | 488,920 | -18.45(-6.15%) |
Apr 25, 2022 | 290.08 | 302.81 | 290.08 | 300.08 | 479,552 | +7.41(+2.53%) |
Apr 22, 2022 | 301.82 | 303.64 | 292.19 | 292.68 | 307,167 | -7.83(-2.61%) |
Apr 21, 2022 | 312.97 | 316.41 | 299.65 | 300.51 | 345,404 | -7.92(-2.57%) |
Apr 20, 2022 | 317.51 | 318.28 | 306.98 | 308.43 | 272,170 | -6.99(-2.22%) |
Apr 19, 2022 | 305.46 | 316.38 | 303.73 | 315.42 | 410,590 | +10.40(+3.41%) |
Apr 18, 2022 | 313.18 | 313.74 | 296.94 | 305.02 | 668,555 | -10.79(-3.42%) |
Apr 14, 2022 | 323.83 | 323.83 | 314.09 | 315.81 | 296,306 | -5.66(-1.76%) |
Apr 13, 2022 | 314.10 | 323.96 | 313.53 | 321.46 | 322,461 | +7.55(+2.40%) |
Apr 12, 2022 | 318.46 | 327.70 | 313.14 | 313.92 | 354,723 | +0.71(+0.23%) |
Apr 11, 2022 | 317.15 | 319.59 | 311.83 | 313.21 | 404,603 | -6.88(-2.15%) |
Apr 08, 2022 | 322.50 | 324.73 | 318.12 | 320.09 | 751,608 | -4.33(-1.33%) |
Apr 07, 2022 | 329.66 | 338.06 | 319.40 | 324.42 | 752,885 | -6.90(-2.08%) |
Apr 06, 2022 | 342.79 | 344.29 | 329.88 | 331.32 | 443,193 | -18.89(-5.39%) |
Apr 05, 2022 | 354.19 | 355.19 | 344.37 | 350.21 | 331,204 | -4.44(-1.25%) |
Apr 04, 2022 | 349.22 | 359.75 | 348.43 | 354.65 | 245,152 | +7.57(+2.18%) |