Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 264.34 | 268.39 | 262.46 | 266.27 | 724,047 | +0.03(+0.01%) |
Jun 29, 2022 | 265.23 | 268.21 | 263.56 | 266.24 | 546,349 | +1.31(+0.50%) |
Jun 28, 2022 | 271.15 | 273.80 | 264.40 | 264.93 | 772,203 | -7.05(-2.59%) |
Jun 27, 2022 | 272.30 | 273.42 | 269.29 | 271.97 | 776,229 | +0.29(+0.11%) |
Jun 24, 2022 | 266.31 | 271.97 | 265.74 | 271.68 | 1,231,105 | +7.34(+2.78%) |
Jun 23, 2022 | 259.07 | 264.58 | 259.07 | 264.34 | 776,040 | +6.69(+2.60%) |
Jun 22, 2022 | 252.68 | 259.93 | 251.94 | 257.65 | 859,508 | +3.05(+1.20%) |
Jun 21, 2022 | 254.94 | 257.53 | 252.64 | 254.61 | 840,578 | +4.10(+1.64%) |
Jun 17, 2022 | 246.65 | 253.61 | 245.75 | 250.50 | 1,711,818 | +2.18(+0.88%) |
Jun 16, 2022 | 249.00 | 251.34 | 246.24 | 248.32 | 1,239,566 | -8.48(-3.30%) |
Jun 15, 2022 | 254.96 | 261.11 | 253.56 | 256.80 | 879,772 | +4.52(+1.79%) |
Jun 14, 2022 | 260.38 | 260.77 | 251.45 | 252.28 | 1,107,084 | -7.51(-2.89%) |
Jun 13, 2022 | 262.18 | 264.14 | 258.68 | 259.79 | 956,185 | -7.71(-2.88%) |
Jun 10, 2022 | 267.79 | 270.79 | 265.25 | 267.50 | 935,385 | -6.08(-2.22%) |
Jun 09, 2022 | 276.45 | 279.43 | 273.35 | 273.58 | 630,544 | -4.35(-1.56%) |
Jun 08, 2022 | 280.98 | 283.91 | 277.63 | 277.93 | 578,494 | -5.39(-1.90%) |
Jun 07, 2022 | 276.09 | 283.75 | 276.09 | 283.32 | 736,546 | +4.76(+1.71%) |
Jun 06, 2022 | 280.70 | 284.01 | 278.50 | 278.56 | 578,068 | -0.73(-0.26%) |
Jun 03, 2022 | 280.45 | 283.02 | 276.51 | 279.30 | 967,698 | -8.12(-2.82%) |
Jun 02, 2022 | 276.58 | 287.74 | 274.89 | 287.41 | 827,642 | +10.95(+3.96%) |
Jun 01, 2022 | 265.94 | 294.69 | 263.82 | 276.46 | 3,093,535 | -18.79(-6.36%) |
May 31, 2022 | 298.73 | 299.80 | 293.73 | 295.25 | 2,945,022 | -5.80(-1.93%) |
May 27, 2022 | 296.08 | 301.11 | 295.55 | 301.04 | 584,463 | +7.88(+2.69%) |
May 26, 2022 | 287.72 | 294.56 | 287.12 | 293.16 | 680,878 | +7.29(+2.55%) |
May 25, 2022 | 284.38 | 288.76 | 283.32 | 285.87 | 823,139 | -0.87(-0.30%) |
May 24, 2022 | 287.85 | 289.32 | 283.01 | 286.74 | 778,890 | -2.22(-0.77%) |
May 23, 2022 | 285.88 | 290.01 | 282.38 | 288.96 | 731,662 | +5.76(+2.03%) |
May 20, 2022 | 281.00 | 283.26 | 275.88 | 283.20 | 1,538,198 | +6.37(+2.30%) |
May 19, 2022 | 272.10 | 278.07 | 271.27 | 276.83 | 1,666,229 | +2.80(+1.02%) |
May 18, 2022 | 282.10 | 282.22 | 273.18 | 274.03 | 850,965 | -11.97(-4.19%) |
May 17, 2022 | 285.63 | 287.12 | 282.32 | 286.00 | 901,301 | +4.98(+1.77%) |
May 16, 2022 | 280.53 | 283.30 | 275.63 | 281.02 | 984,410 | -1.17(-0.42%) |
May 13, 2022 | 283.52 | 286.49 | 279.28 | 282.19 | 1,269,248 | +3.29(+1.18%) |
May 12, 2022 | 271.49 | 280.06 | 270.31 | 278.90 | 947,488 | +3.33(+1.21%) |
May 11, 2022 | 276.69 | 281.32 | 273.92 | 275.57 | 972,809 | -2.79(-1.00%) |
May 10, 2022 | 279.96 | 282.52 | 274.92 | 278.37 | 1,208,606 | -0.58(-0.21%) |
May 09, 2022 | 289.03 | 290.82 | 277.80 | 278.94 | 1,291,971 | -14.46(-4.93%) |
May 06, 2022 | 292.72 | 295.48 | 288.46 | 293.41 | 1,087,130 | -3.49(-1.17%) |
May 05, 2022 | 306.34 | 307.62 | 294.10 | 296.89 | 1,277,608 | -13.09(-4.22%) |
May 04, 2022 | 303.90 | 311.15 | 295.54 | 309.98 | 1,370,055 | +7.80(+2.58%) |
May 03, 2022 | 292.40 | 303.13 | 292.05 | 302.18 | 1,662,726 | +8.10(+2.75%) |
May 02, 2022 | 281.29 | 298.60 | 280.29 | 294.08 | 3,069,416 | -14.99(-4.85%) |
Apr 29, 2022 | 316.26 | 318.33 | 308.19 | 309.07 | 1,317,608 | -9.88(-3.10%) |
Apr 28, 2022 | 315.94 | 320.60 | 310.40 | 318.95 | 790,338 | +6.94(+2.23%) |
Apr 27, 2022 | 309.72 | 317.03 | 309.72 | 312.01 | 999,907 | +0.48(+0.15%) |
Apr 26, 2022 | 315.56 | 317.89 | 310.78 | 311.53 | 996,643 | -6.36(-2.00%) |
Apr 25, 2022 | 312.51 | 318.11 | 309.93 | 317.89 | 1,409,958 | +3.02(+0.96%) |
Apr 22, 2022 | 318.37 | 322.18 | 314.54 | 314.87 | 1,087,933 | -7.32(-2.27%) |
Apr 21, 2022 | 328.84 | 330.64 | 321.71 | 322.19 | 794,856 | -5.00(-1.53%) |
Apr 20, 2022 | 327.81 | 331.33 | 326.13 | 327.19 | 550,372 | +1.46(+0.45%) |
Apr 19, 2022 | 319.59 | 326.32 | 319.00 | 325.73 | 969,542 | +5.19(+1.62%) |
Apr 18, 2022 | 319.84 | 322.85 | 318.72 | 320.55 | 659,336 | -0.17(-0.05%) |
Apr 14, 2022 | 326.18 | 327.53 | 320.18 | 320.71 | 991,878 | -5.14(-1.58%) |
Apr 13, 2022 | 322.94 | 325.96 | 318.71 | 325.85 | 825,757 | +1.49(+0.46%) |
Apr 12, 2022 | 326.90 | 329.51 | 322.86 | 324.36 | 634,756 | -2.18(-0.67%) |
Apr 11, 2022 | 331.68 | 332.34 | 324.68 | 326.54 | 1,195,297 | -8.12(-2.43%) |
Apr 08, 2022 | 334.15 | 338.11 | 333.17 | 334.67 | 670,967 | -0.67(-0.20%) |
Apr 07, 2022 | 332.51 | 336.86 | 330.24 | 335.34 | 631,245 | +2.22(+0.67%) |
Apr 06, 2022 | 331.97 | 335.70 | 330.30 | 333.12 | 875,829 | -1.32(-0.39%) |
Apr 05, 2022 | 333.64 | 336.81 | 332.75 | 334.44 | 679,884 | +0.08(+0.02%) |
Apr 04, 2022 | 332.54 | 336.38 | 332.28 | 334.36 | 783,479 | +2.00(+0.60%) |