Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 255.38 | 260.94 | 248.03 | 255.35 | 261,196 | -4.89(-1.88%) |
Jun 29, 2022 | 262.42 | 263.76 | 256.03 | 260.24 | 294,501 | -3.25(-1.23%) |
Jun 28, 2022 | 270.15 | 275.00 | 262.05 | 263.49 | 328,470 | -4.87(-1.81%) |
Jun 27, 2022 | 273.00 | 273.40 | 257.29 | 268.36 | 517,999 | -4.96(-1.81%) |
Jun 24, 2022 | 266.14 | 275.38 | 263.94 | 273.32 | 858,237 | +12.45(+4.77%) |
Jun 23, 2022 | 258.10 | 262.26 | 254.76 | 260.87 | 384,522 | +5.84(+2.29%) |
Jun 22, 2022 | 253.80 | 259.38 | 251.58 | 255.03 | 411,024 | -3.21(-1.24%) |
Jun 21, 2022 | 258.31 | 261.35 | 255.98 | 258.24 | 359,810 | +7.93(+3.17%) |
Jun 17, 2022 | 246.42 | 252.95 | 243.84 | 250.31 | 290,993 | +8.68(+3.59%) |
Jun 16, 2022 | 249.10 | 249.62 | 238.67 | 241.63 | 392,536 | -16.24(-6.30%) |
Jun 15, 2022 | 256.04 | 261.28 | 250.91 | 257.87 | 264,223 | +6.13(+2.44%) |
Jun 14, 2022 | 251.49 | 253.98 | 248.95 | 251.74 | 244,174 | +0.88(+0.35%) |
Jun 13, 2022 | 260.00 | 263.06 | 249.46 | 250.86 | 430,884 | -19.11(-7.08%) |
Jun 10, 2022 | 270.81 | 274.39 | 266.98 | 269.97 | 256,128 | -5.34(-1.94%) |
Jun 09, 2022 | 275.16 | 277.37 | 272.02 | 275.31 | 312,843 | -0.85(-0.31%) |
Jun 08, 2022 | 272.42 | 278.17 | 268.59 | 276.16 | 288,290 | +3.69(+1.35%) |
Jun 07, 2022 | 269.76 | 276.01 | 267.52 | 272.47 | 425,575 | -2.45(-0.89%) |
Jun 06, 2022 | 273.97 | 275.86 | 268.96 | 274.92 | 260,114 | +4.35(+1.61%) |
Jun 03, 2022 | 267.61 | 271.23 | 264.58 | 270.57 | 294,105 | -2.11(-0.77%) |
Jun 02, 2022 | 261.46 | 273.66 | 261.46 | 272.68 | 233,737 | +11.63(+4.46%) |
Jun 01, 2022 | 270.01 | 271.87 | 260.22 | 261.05 | 354,911 | -7.51(-2.80%) |
May 31, 2022 | 269.05 | 271.60 | 264.62 | 268.56 | 411,745 | -3.29(-1.21%) |
May 27, 2022 | 263.03 | 271.92 | 263.03 | 271.85 | 405,196 | +9.69(+3.70%) |
May 26, 2022 | 252.26 | 265.88 | 250.74 | 262.16 | 485,238 | +14.57(+5.88%) |
May 25, 2022 | 236.07 | 251.73 | 235.94 | 247.59 | 517,116 | +6.67(+2.77%) |
May 24, 2022 | 244.23 | 245.01 | 233.04 | 240.92 | 515,008 | -7.21(-2.91%) |
May 23, 2022 | 257.00 | 257.00 | 240.10 | 248.13 | 672,317 | -7.15(-2.80%) |
May 20, 2022 | 264.96 | 272.25 | 246.51 | 255.28 | 2,102,405 | +28.49(+12.56%) |
May 19, 2022 | 224.36 | 228.24 | 212.93 | 226.79 | 1,086,488 | -0.50(-0.22%) |
May 18, 2022 | 235.00 | 235.36 | 223.02 | 227.29 | 719,718 | -16.91(-6.92%) |
May 17, 2022 | 246.34 | 248.24 | 236.47 | 244.20 | 463,140 | +5.20(+2.18%) |
May 16, 2022 | 244.44 | 246.71 | 237.01 | 239.00 | 548,305 | -7.51(-3.05%) |
May 13, 2022 | 242.70 | 249.94 | 241.50 | 246.51 | 427,709 | +9.81(+4.14%) |
May 12, 2022 | 225.62 | 241.41 | 225.62 | 236.70 | 311,668 | +7.56(+3.30%) |
May 11, 2022 | 243.13 | 245.43 | 228.61 | 229.14 | 457,391 | -7.37(-3.12%) |
May 10, 2022 | 242.89 | 245.45 | 229.85 | 236.51 | 383,311 | -0.49(-0.21%) |
May 09, 2022 | 241.80 | 250.58 | 235.63 | 237.00 | 464,891 | -9.65(-3.91%) |
May 06, 2022 | 255.35 | 255.35 | 239.91 | 246.65 | 406,953 | -12.34(-4.76%) |
May 05, 2022 | 272.97 | 275.30 | 254.90 | 258.99 | 313,075 | -20.09(-7.20%) |
May 04, 2022 | 270.88 | 279.73 | 263.48 | 279.08 | 214,860 | +7.63(+2.81%) |
May 03, 2022 | 271.41 | 274.79 | 265.09 | 271.45 | 232,065 | -1.63(-0.60%) |
May 02, 2022 | 263.61 | 273.88 | 262.08 | 273.08 | 317,383 | +7.33(+2.76%) |
Apr 29, 2022 | 271.15 | 278.10 | 265.35 | 265.75 | 212,860 | -7.57(-2.77%) |
Apr 28, 2022 | 267.66 | 275.35 | 262.84 | 273.32 | 241,750 | +8.34(+3.15%) |
Apr 27, 2022 | 262.42 | 273.42 | 261.80 | 264.98 | 267,038 | +2.79(+1.06%) |
Apr 26, 2022 | 273.89 | 278.43 | 261.70 | 262.19 | 302,590 | -16.33(-5.86%) |
Apr 25, 2022 | 269.91 | 278.53 | 266.49 | 278.52 | 484,983 | +4.56(+1.66%) |
Apr 22, 2022 | 286.26 | 286.50 | 273.55 | 273.96 | 407,364 | -15.19(-5.25%) |
Apr 21, 2022 | 297.23 | 299.40 | 285.52 | 289.15 | 658,383 | -0.48(-0.17%) |
Apr 20, 2022 | 294.51 | 298.97 | 289.40 | 289.63 | 425,549 | -0.73(-0.25%) |
Apr 19, 2022 | 272.68 | 290.98 | 272.68 | 290.36 | 350,423 | +19.38(+7.15%) |
Apr 18, 2022 | 270.00 | 272.27 | 264.80 | 270.98 | 282,125 | -0.26(-0.10%) |
Apr 14, 2022 | 273.97 | 275.92 | 268.73 | 271.24 | 333,793 | -0.59(-0.22%) |
Apr 13, 2022 | 264.36 | 273.91 | 264.36 | 271.83 | 317,130 | +6.48(+2.44%) |
Apr 12, 2022 | 264.45 | 271.94 | 261.99 | 265.35 | 377,499 | +4.99(+1.92%) |
Apr 11, 2022 | 256.69 | 267.23 | 256.69 | 260.36 | 269,194 | -3.37(-1.28%) |
Apr 08, 2022 | 267.42 | 270.87 | 262.99 | 263.73 | 332,373 | -4.23(-1.58%) |
Apr 07, 2022 | 265.88 | 270.93 | 262.46 | 267.96 | 330,951 | -0.28(-0.10%) |
Apr 06, 2022 | 270.60 | 271.37 | 261.35 | 268.24 | 359,632 | -7.91(-2.86%) |
Apr 05, 2022 | 284.92 | 285.26 | 272.84 | 276.15 | 442,086 | -10.65(-3.71%) |
Apr 04, 2022 | 277.56 | 287.95 | 276.81 | 286.80 | 406,663 | +10.13(+3.66%) |