Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 261.96 | 266.22 | 259.86 | 264.89 | 875,569 | +0.79(+0.30%) |
Jun 29, 2022 | 260.91 | 264.91 | 259.12 | 264.11 | 790,344 | +3.16(+1.21%) |
Jun 28, 2022 | 267.35 | 270.99 | 260.85 | 260.94 | 548,564 | -5.76(-2.16%) |
Jun 27, 2022 | 267.48 | 268.55 | 264.36 | 266.70 | 572,070 | -0.22(-0.08%) |
Jun 24, 2022 | 261.32 | 267.07 | 258.96 | 266.92 | 1,925,100 | +7.61(+2.94%) |
Jun 23, 2022 | 254.77 | 260.13 | 252.42 | 259.31 | 1,112,148 | +6.82(+2.70%) |
Jun 22, 2022 | 247.86 | 255.51 | 247.01 | 252.49 | 947,736 | +2.25(+0.90%) |
Jun 21, 2022 | 250.78 | 252.21 | 249.16 | 250.24 | 927,939 | +3.05(+1.24%) |
Jun 17, 2022 | 244.09 | 247.72 | 242.41 | 247.18 | 1,890,461 | +3.09(+1.27%) |
Jun 16, 2022 | 243.36 | 247.01 | 241.84 | 244.09 | 1,036,585 | -4.55(-1.83%) |
Jun 15, 2022 | 250.14 | 252.75 | 245.77 | 248.64 | 912,872 | +1.96(+0.80%) |
Jun 14, 2022 | 248.15 | 250.65 | 244.44 | 246.67 | 804,939 | -1.96(-0.79%) |
Jun 13, 2022 | 244.25 | 251.46 | 242.24 | 248.64 | 1,339,514 | -0.50(-0.20%) |
Jun 10, 2022 | 251.61 | 252.07 | 248.90 | 249.14 | 737,605 | -5.37(-2.11%) |
Jun 09, 2022 | 261.88 | 263.47 | 254.42 | 254.51 | 948,797 | -7.55(-2.88%) |
Jun 08, 2022 | 263.83 | 267.23 | 261.80 | 262.06 | 737,870 | -3.75(-1.41%) |
Jun 07, 2022 | 263.65 | 267.04 | 263.06 | 265.82 | 723,519 | -1.25(-0.47%) |
Jun 06, 2022 | 266.26 | 269.41 | 263.96 | 267.06 | 604,139 | +3.25(+1.23%) |
Jun 03, 2022 | 265.92 | 269.75 | 263.44 | 263.81 | 782,189 | -9.87(-3.61%) |
Jun 02, 2022 | 265.48 | 273.90 | 261.60 | 273.69 | 794,566 | +7.90(+2.97%) |
Jun 01, 2022 | 271.79 | 274.12 | 264.20 | 265.79 | 840,855 | -4.99(-1.84%) |
May 31, 2022 | 273.48 | 275.72 | 268.93 | 270.78 | 3,730,778 | -5.90(-2.13%) |
May 27, 2022 | 268.89 | 276.68 | 268.24 | 276.68 | 1,191,686 | +8.78(+3.28%) |
May 26, 2022 | 263.56 | 269.33 | 261.17 | 267.90 | 1,289,655 | +7.37(+2.83%) |
May 25, 2022 | 260.69 | 264.51 | 257.98 | 260.53 | 941,874 | -2.85(-1.08%) |
May 24, 2022 | 260.31 | 264.61 | 258.22 | 263.38 | 781,639 | +1.63(+0.62%) |
May 23, 2022 | 260.00 | 263.11 | 254.18 | 261.75 | 888,317 | +3.70(+1.44%) |
May 20, 2022 | 263.01 | 264.24 | 251.36 | 258.05 | 1,429,138 | -3.88(-1.48%) |
May 19, 2022 | 262.77 | 263.50 | 257.86 | 261.93 | 770,131 | -2.78(-1.05%) |
May 18, 2022 | 272.17 | 272.98 | 263.75 | 264.71 | 1,051,063 | -9.37(-3.42%) |
May 17, 2022 | 276.42 | 276.42 | 270.87 | 274.08 | 610,981 | +1.19(+0.44%) |
May 16, 2022 | 274.80 | 277.12 | 272.44 | 272.89 | 629,411 | -2.73(-0.99%) |
May 13, 2022 | 272.16 | 279.57 | 270.45 | 275.62 | 830,762 | +4.77(+1.76%) |
May 12, 2022 | 270.18 | 275.03 | 266.31 | 270.85 | 804,154 | +0.68(+0.25%) |
May 11, 2022 | 272.92 | 277.56 | 269.34 | 270.17 | 822,947 | -4.06(-1.48%) |
May 10, 2022 | 274.00 | 279.62 | 271.54 | 274.23 | 1,045,993 | +4.02(+1.49%) |
May 09, 2022 | 278.30 | 279.00 | 269.35 | 270.21 | 1,153,597 | -11.00(-3.91%) |
May 06, 2022 | 279.25 | 283.23 | 276.38 | 281.21 | 1,001,231 | -0.25(-0.09%) |
May 05, 2022 | 283.82 | 285.85 | 276.01 | 281.46 | 1,074,903 | -5.45(-1.90%) |
May 04, 2022 | 279.41 | 287.17 | 274.72 | 286.92 | 829,081 | +7.42(+2.65%) |
May 03, 2022 | 277.85 | 282.75 | 275.87 | 279.50 | 1,266,735 | +2.39(+0.86%) |
May 02, 2022 | 284.79 | 289.75 | 269.53 | 277.11 | 1,494,083 | -5.77(-2.04%) |
Apr 29, 2022 | 308.78 | 308.78 | 281.86 | 282.88 | 1,967,884 | -28.93(-9.28%) |
Apr 28, 2022 | 307.63 | 313.97 | 300.87 | 311.81 | 1,136,469 | +6.65(+2.18%) |
Apr 27, 2022 | 304.84 | 308.98 | 303.49 | 305.16 | 863,883 | +0.93(+0.31%) |
Apr 26, 2022 | 313.99 | 314.15 | 304.19 | 304.23 | 1,138,605 | -10.95(-3.47%) |
Apr 25, 2022 | 313.15 | 315.56 | 308.17 | 315.18 | 1,136,597 | -0.20(-0.06%) |
Apr 22, 2022 | 325.24 | 326.89 | 314.96 | 315.38 | 1,069,796 | -11.59(-3.54%) |
Apr 21, 2022 | 328.48 | 335.32 | 326.15 | 326.96 | 1,032,345 | +0.23(+0.07%) |
Apr 20, 2022 | 325.88 | 327.93 | 323.90 | 326.73 | 965,281 | +2.38(+0.73%) |
Apr 19, 2022 | 322.09 | 324.86 | 320.12 | 324.35 | 734,333 | +1.71(+0.53%) |
Apr 18, 2022 | 322.04 | 326.17 | 320.56 | 322.64 | 949,409 | +0.78(+0.24%) |
Apr 14, 2022 | 324.57 | 326.48 | 321.80 | 321.87 | 804,129 | -1.80(-0.56%) |
Apr 13, 2022 | 322.19 | 325.40 | 321.87 | 323.67 | 743,316 | +0.79(+0.25%) |
Apr 12, 2022 | 327.99 | 328.58 | 321.84 | 322.88 | 729,467 | -4.24(-1.29%) |
Apr 11, 2022 | 326.51 | 328.82 | 324.43 | 327.11 | 820,136 | +0.10(+0.03%) |
Apr 08, 2022 | 327.31 | 329.86 | 325.92 | 327.01 | 706,641 | +0.02(+0.01%) |
Apr 07, 2022 | 323.89 | 328.11 | 321.61 | 326.99 | 859,505 | +2.97(+0.92%) |
Apr 06, 2022 | 318.88 | 324.25 | 317.61 | 324.02 | 844,709 | +4.40(+1.38%) |
Apr 05, 2022 | 319.71 | 325.10 | 319.33 | 319.62 | 960,213 | -0.75(-0.23%) |
Apr 04, 2022 | 322.90 | 324.39 | 319.46 | 320.37 | 744,939 | -2.06(-0.64%) |