Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 256.79 | 262.77 | 254.24 | 260.14 | 4,278,892 | +0.38(+0.15%) |
Jun 29, 2022 | 257.59 | 261.94 | 254.96 | 259.77 | 2,593,799 | +3.53(+1.38%) |
Jun 28, 2022 | 269.17 | 270.89 | 255.93 | 256.24 | 4,286,758 | -11.89(-4.44%) |
Jun 27, 2022 | 269.81 | 270.32 | 266.99 | 268.13 | 2,676,389 | -0.29(-0.11%) |
Jun 24, 2022 | 263.18 | 268.86 | 259.81 | 268.43 | 10,870,564 | +7.19(+2.75%) |
Jun 23, 2022 | 256.10 | 261.40 | 255.99 | 261.24 | 3,950,606 | +6.11(+2.39%) |
Jun 22, 2022 | 252.67 | 257.77 | 250.89 | 255.13 | 4,932,749 | -0.21(-0.08%) |
Jun 21, 2022 | 259.60 | 259.81 | 253.65 | 255.34 | 5,798,159 | -1.45(-0.57%) |
Jun 17, 2022 | 257.04 | 262.37 | 256.46 | 256.79 | 11,581,878 | -2.59(-1.00%) |
Jun 16, 2022 | 260.76 | 261.89 | 255.84 | 259.38 | 6,516,158 | -5.95(-2.24%) |
Jun 15, 2022 | 266.53 | 268.99 | 261.28 | 265.32 | 4,269,868 | +1.00(+0.38%) |
Jun 14, 2022 | 268.62 | 271.63 | 262.35 | 264.32 | 4,203,394 | -4.26(-1.59%) |
Jun 13, 2022 | 269.72 | 272.05 | 266.79 | 268.58 | 4,961,091 | -5.77(-2.10%) |
Jun 10, 2022 | 276.49 | 281.23 | 273.77 | 274.34 | 4,876,772 | -10.07(-3.54%) |
Jun 09, 2022 | 282.43 | 291.08 | 282.04 | 284.42 | 4,396,182 | +2.21(+0.78%) |
Jun 08, 2022 | 284.34 | 285.10 | 280.45 | 282.21 | 3,165,545 | -4.02(-1.41%) |
Jun 07, 2022 | 279.87 | 286.81 | 277.53 | 286.23 | 3,740,237 | -2.01(-0.70%) |
Jun 06, 2022 | 289.82 | 291.77 | 287.63 | 288.24 | 2,701,086 | -1.13(-0.39%) |
Jun 03, 2022 | 287.71 | 292.57 | 286.35 | 289.37 | 3,117,086 | -0.75(-0.26%) |
Jun 02, 2022 | 283.42 | 290.27 | 280.65 | 290.12 | 4,307,929 | +8.23(+2.92%) |
Jun 01, 2022 | 286.20 | 287.38 | 281.73 | 281.88 | 3,247,659 | -3.47(-1.22%) |
May 31, 2022 | 288.99 | 290.18 | 283.55 | 285.36 | 6,330,140 | -5.38(-1.85%) |
May 27, 2022 | 286.10 | 290.78 | 284.28 | 290.74 | 4,136,963 | +5.32(+1.87%) |
May 26, 2022 | 280.24 | 288.07 | 280.17 | 285.41 | 4,424,498 | +8.71(+3.15%) |
May 25, 2022 | 269.39 | 278.51 | 269.25 | 276.70 | 4,893,707 | +5.32(+1.96%) |
May 24, 2022 | 267.68 | 272.70 | 264.53 | 271.38 | 4,499,897 | +1.78(+0.66%) |
May 23, 2022 | 272.48 | 273.66 | 264.21 | 269.60 | 4,566,879 | -1.09(-0.40%) |
May 20, 2022 | 273.17 | 273.81 | 263.53 | 270.69 | 5,921,042 | -0.54(-0.20%) |
May 19, 2022 | 269.10 | 275.69 | 268.59 | 271.23 | 5,529,019 | +2.43(+0.90%) |
May 18, 2022 | 276.17 | 278.47 | 265.03 | 268.80 | 8,271,194 | -14.86(-5.24%) |
May 17, 2022 | 288.89 | 293.08 | 274.19 | 283.66 | 13,188,334 | +4.68(+1.68%) |
May 16, 2022 | 277.19 | 282.36 | 273.14 | 278.99 | 4,522,719 | -0.04(-0.01%) |
May 13, 2022 | 273.29 | 282.21 | 271.88 | 279.02 | 4,189,854 | +5.98(+2.19%) |
May 12, 2022 | 265.39 | 276.34 | 264.51 | 273.05 | 4,713,914 | +6.34(+2.38%) |
May 11, 2022 | 274.71 | 276.48 | 266.34 | 266.70 | 4,115,002 | -7.73(-2.82%) |
May 10, 2022 | 281.31 | 283.77 | 271.14 | 274.43 | 4,659,713 | -5.53(-1.98%) |
May 09, 2022 | 273.60 | 283.46 | 271.93 | 279.96 | 5,573,333 | +2.56(+0.92%) |
May 06, 2022 | 279.28 | 279.70 | 272.78 | 277.40 | 4,588,996 | -4.52(-1.61%) |
May 05, 2022 | 293.13 | 293.47 | 276.84 | 281.93 | 5,261,117 | -15.27(-5.14%) |
May 04, 2022 | 286.61 | 297.61 | 285.53 | 297.19 | 4,265,999 | +9.76(+3.39%) |
May 03, 2022 | 288.13 | 291.25 | 285.61 | 287.44 | 3,539,378 | -1.89(-0.65%) |
May 02, 2022 | 284.64 | 291.05 | 282.68 | 289.33 | 4,491,637 | +6.19(+2.19%) |
Apr 29, 2022 | 290.45 | 293.81 | 282.49 | 283.14 | 5,197,697 | -10.71(-3.64%) |
Apr 28, 2022 | 287.24 | 296.46 | 285.60 | 293.85 | 4,404,101 | +9.58(+3.37%) |
Apr 27, 2022 | 283.99 | 288.82 | 281.94 | 284.27 | 3,655,409 | +1.55(+0.55%) |
Apr 26, 2022 | 284.88 | 289.89 | 282.50 | 282.73 | 3,622,661 | -4.69(-1.63%) |
Apr 25, 2022 | 282.76 | 287.63 | 279.25 | 287.42 | 4,664,785 | +4.55(+1.61%) |
Apr 22, 2022 | 292.02 | 292.02 | 282.56 | 282.87 | 4,303,103 | -9.66(-3.30%) |
Apr 21, 2022 | 298.79 | 300.11 | 291.94 | 292.53 | 3,194,874 | -4.51(-1.52%) |
Apr 20, 2022 | 293.13 | 297.94 | 291.95 | 297.04 | 5,006,936 | +6.92(+2.38%) |
Apr 19, 2022 | 283.34 | 290.43 | 282.58 | 290.12 | 3,598,642 | +7.15(+2.53%) |
Apr 18, 2022 | 285.59 | 288.69 | 281.61 | 282.96 | 3,379,939 | -4.06(-1.42%) |
Apr 14, 2022 | 292.97 | 294.31 | 286.85 | 287.02 | 4,847,710 | -5.56(-1.90%) |
Apr 13, 2022 | 288.52 | 293.79 | 288.16 | 292.59 | 3,378,834 | +3.89(+1.35%) |
Apr 12, 2022 | 291.66 | 295.29 | 287.57 | 288.69 | 4,372,229 | -0.41(-0.14%) |
Apr 11, 2022 | 290.13 | 296.12 | 288.35 | 289.10 | 4,349,791 | -4.14(-1.41%) |
Apr 08, 2022 | 284.14 | 294.35 | 283.97 | 293.24 | 6,091,955 | +7.88(+2.76%) |
Apr 07, 2022 | 279.74 | 287.09 | 276.72 | 285.36 | 5,559,311 | +3.97(+1.41%) |
Apr 06, 2022 | 280.96 | 283.39 | 278.04 | 281.39 | 6,895,197 | -5.96(-2.07%) |
Apr 05, 2022 | 288.67 | 291.34 | 284.85 | 287.35 | 4,642,629 | -0.68(-0.24%) |
Apr 04, 2022 | 284.17 | 288.87 | 282.36 | 288.02 | 4,946,934 | +3.48(+1.22%) |