Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 227.60 | 233.62 | 224.25 | 230.20 | 887,613 | -2.25(-0.97%) |
Jun 29, 2022 | 236.44 | 236.53 | 231.83 | 232.44 | 1,032,619 | -3.64(-1.54%) |
Jun 28, 2022 | 242.77 | 244.82 | 235.97 | 236.09 | 649,091 | -3.36(-1.40%) |
Jun 27, 2022 | 243.10 | 243.73 | 238.27 | 239.45 | 658,434 | -2.00(-0.83%) |
Jun 24, 2022 | 230.29 | 241.51 | 230.29 | 241.44 | 985,698 | +9.42(+4.06%) |
Jun 23, 2022 | 234.10 | 234.90 | 227.67 | 232.02 | 494,541 | -1.50(-0.64%) |
Jun 22, 2022 | 230.99 | 234.99 | 230.37 | 233.52 | 558,819 | -1.44(-0.61%) |
Jun 21, 2022 | 234.80 | 235.66 | 231.70 | 234.96 | 598,557 | +7.26(+3.19%) |
Jun 17, 2022 | 230.20 | 231.74 | 225.82 | 227.70 | 1,104,261 | -0.48(-0.21%) |
Jun 16, 2022 | 230.20 | 231.25 | 226.23 | 228.18 | 655,790 | -10.54(-4.41%) |
Jun 15, 2022 | 238.43 | 242.65 | 234.02 | 238.72 | 551,942 | +3.30(+1.40%) |
Jun 14, 2022 | 234.40 | 237.50 | 233.16 | 235.42 | 651,960 | +2.59(+1.11%) |
Jun 13, 2022 | 235.38 | 237.58 | 231.10 | 232.83 | 599,458 | -10.83(-4.44%) |
Jun 10, 2022 | 251.12 | 251.81 | 243.63 | 243.66 | 486,825 | -13.68(-5.31%) |
Jun 09, 2022 | 263.43 | 263.90 | 257.20 | 257.34 | 484,998 | -6.26(-2.37%) |
Jun 08, 2022 | 265.44 | 267.73 | 263.09 | 263.59 | 381,844 | -4.75(-1.77%) |
Jun 07, 2022 | 263.01 | 268.54 | 261.33 | 268.34 | 460,675 | +2.69(+1.01%) |
Jun 06, 2022 | 265.38 | 268.57 | 263.61 | 265.65 | 371,076 | +2.84(+1.08%) |
Jun 03, 2022 | 263.50 | 265.94 | 262.50 | 262.81 | 413,965 | -4.12(-1.55%) |
Jun 02, 2022 | 262.50 | 267.09 | 259.73 | 266.93 | 426,224 | +5.01(+1.91%) |
Jun 01, 2022 | 267.35 | 268.72 | 258.83 | 261.93 | 532,215 | -5.65(-2.11%) |
May 31, 2022 | 266.87 | 270.35 | 264.39 | 267.57 | 1,982,004 | -2.15(-0.80%) |
May 27, 2022 | 266.57 | 271.32 | 266.24 | 269.72 | 681,768 | +4.03(+1.52%) |
May 26, 2022 | 260.02 | 266.67 | 260.02 | 265.69 | 611,228 | +8.79(+3.42%) |
May 25, 2022 | 251.04 | 258.40 | 251.04 | 256.90 | 600,163 | +4.48(+1.77%) |
May 24, 2022 | 252.53 | 253.43 | 245.20 | 252.43 | 593,396 | -2.33(-0.92%) |
May 23, 2022 | 254.04 | 256.78 | 251.33 | 254.76 | 535,972 | +6.81(+2.75%) |
May 20, 2022 | 249.13 | 251.05 | 240.95 | 247.95 | 740,590 | +2.02(+0.82%) |
May 19, 2022 | 247.00 | 252.79 | 245.23 | 245.93 | 753,769 | -5.81(-2.31%) |
May 18, 2022 | 256.66 | 258.29 | 250.93 | 251.74 | 643,065 | -8.84(-3.39%) |
May 17, 2022 | 258.63 | 261.13 | 256.10 | 260.58 | 584,860 | +8.22(+3.26%) |
May 16, 2022 | 252.12 | 255.49 | 248.70 | 252.36 | 554,827 | -1.02(-0.40%) |
May 13, 2022 | 246.97 | 254.36 | 246.93 | 253.38 | 742,536 | +10.31(+4.24%) |
May 12, 2022 | 245.21 | 249.17 | 238.29 | 243.07 | 917,720 | -5.27(-2.12%) |
May 11, 2022 | 250.81 | 257.99 | 247.61 | 248.34 | 740,674 | -2.89(-1.15%) |
May 10, 2022 | 254.86 | 257.80 | 245.90 | 251.22 | 930,268 | -0.24(-0.10%) |
May 09, 2022 | 253.80 | 256.75 | 249.29 | 251.47 | 807,674 | -6.74(-2.61%) |
May 06, 2022 | 259.92 | 262.11 | 253.92 | 258.21 | 687,414 | -2.76(-1.06%) |
May 05, 2022 | 269.19 | 270.77 | 258.20 | 260.97 | 624,610 | -12.36(-4.52%) |
May 04, 2022 | 262.03 | 274.05 | 260.00 | 273.33 | 764,664 | +11.02(+4.20%) |
May 03, 2022 | 260.82 | 265.02 | 259.13 | 262.31 | 538,190 | +3.16(+1.22%) |
May 02, 2022 | 257.70 | 259.76 | 253.72 | 259.15 | 754,296 | +3.20(+1.25%) |
Apr 29, 2022 | 261.48 | 265.25 | 255.06 | 255.95 | 802,272 | -7.15(-2.72%) |
Apr 28, 2022 | 259.00 | 264.63 | 255.71 | 263.10 | 619,136 | +6.46(+2.52%) |
Apr 27, 2022 | 254.52 | 260.13 | 253.81 | 256.64 | 709,918 | +1.60(+0.63%) |
Apr 26, 2022 | 260.29 | 269.82 | 254.09 | 255.04 | 1,315,961 | -15.82(-5.84%) |
Apr 25, 2022 | 266.67 | 272.06 | 262.25 | 270.86 | 854,625 | +0.85(+0.31%) |
Apr 22, 2022 | 279.45 | 280.72 | 269.78 | 270.01 | 750,757 | -11.21(-3.99%) |
Apr 21, 2022 | 294.04 | 294.63 | 280.18 | 281.22 | 592,711 | -8.80(-3.03%) |
Apr 20, 2022 | 289.47 | 293.04 | 288.83 | 290.02 | 574,514 | +3.09(+1.08%) |
Apr 19, 2022 | 282.15 | 287.88 | 281.15 | 286.93 | 560,699 | +6.97(+2.49%) |
Apr 18, 2022 | 278.32 | 280.94 | 276.04 | 279.96 | 554,208 | -0.32(-0.11%) |
Apr 14, 2022 | 282.41 | 285.43 | 280.10 | 280.28 | 440,643 | -1.94(-0.69%) |
Apr 13, 2022 | 275.47 | 282.55 | 275.47 | 282.22 | 410,077 | +4.63(+1.67%) |
Apr 12, 2022 | 279.82 | 284.57 | 276.59 | 277.59 | 617,214 | -2.72(-0.97%) |
Apr 11, 2022 | 283.20 | 287.19 | 280.07 | 280.31 | 433,232 | -2.20(-0.78%) |
Apr 08, 2022 | 278.92 | 284.56 | 277.09 | 282.50 | 478,478 | +3.61(+1.29%) |
Apr 07, 2022 | 280.62 | 283.03 | 274.74 | 278.90 | 650,174 | -2.85(-1.01%) |
Apr 06, 2022 | 281.52 | 284.76 | 280.45 | 281.75 | 759,662 | -6.06(-2.10%) |
Apr 05, 2022 | 285.68 | 289.99 | 285.00 | 287.81 | 641,108 | +0.97(+0.34%) |
Apr 04, 2022 | 287.87 | 292.62 | 283.93 | 286.83 | 592,294 | +0.12(+0.04%) |