Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 264.89 | 268.95 | 263.00 | 266.82 | 722,545 | +0.03(+0.01%) |
Jun 29, 2022 | 265.78 | 268.77 | 264.10 | 266.79 | 545,216 | +1.31(+0.49%) |
Jun 28, 2022 | 271.71 | 274.37 | 264.95 | 265.48 | 770,601 | -7.06(-2.59%) |
Jun 27, 2022 | 272.86 | 273.99 | 269.85 | 272.54 | 774,619 | +0.29(+0.11%) |
Jun 24, 2022 | 266.86 | 272.53 | 266.29 | 272.25 | 1,228,552 | +7.36(+2.78%) |
Jun 23, 2022 | 259.61 | 265.13 | 259.61 | 264.89 | 774,431 | +6.70(+2.60%) |
Jun 22, 2022 | 253.20 | 260.47 | 252.47 | 258.19 | 857,725 | +3.05(+1.20%) |
Jun 21, 2022 | 255.47 | 258.06 | 253.17 | 255.13 | 838,834 | +4.11(+1.64%) |
Jun 17, 2022 | 247.16 | 254.14 | 246.26 | 251.03 | 1,708,268 | +2.19(+0.88%) |
Jun 16, 2022 | 249.51 | 251.86 | 246.75 | 248.84 | 1,236,995 | -8.50(-3.30%) |
Jun 15, 2022 | 255.49 | 261.65 | 254.09 | 257.33 | 877,947 | +4.53(+1.79%) |
Jun 14, 2022 | 260.92 | 261.32 | 251.98 | 252.80 | 1,104,788 | -7.52(-2.89%) |
Jun 13, 2022 | 262.73 | 264.69 | 259.22 | 260.32 | 954,202 | -7.73(-2.88%) |
Jun 10, 2022 | 268.35 | 271.35 | 265.80 | 268.06 | 933,445 | -6.09(-2.22%) |
Jun 09, 2022 | 277.02 | 280.01 | 273.91 | 274.15 | 629,236 | -4.36(-1.56%) |
Jun 08, 2022 | 281.56 | 284.50 | 278.21 | 278.50 | 577,295 | -5.41(-1.90%) |
Jun 07, 2022 | 276.66 | 284.34 | 276.66 | 283.91 | 735,019 | +4.77(+1.71%) |
Jun 06, 2022 | 281.28 | 284.60 | 279.08 | 279.14 | 576,870 | -0.74(-0.26%) |
Jun 03, 2022 | 281.04 | 283.61 | 277.08 | 279.88 | 965,692 | -8.13(-2.82%) |
Jun 02, 2022 | 277.15 | 288.33 | 275.46 | 288.01 | 825,926 | +10.98(+3.96%) |
Jun 01, 2022 | 266.50 | 295.30 | 264.37 | 277.03 | 3,087,120 | -18.83(-6.36%) |
May 31, 2022 | 299.35 | 300.42 | 294.34 | 295.86 | 2,938,915 | -5.81(-1.93%) |
May 27, 2022 | 296.69 | 301.74 | 296.16 | 301.67 | 583,251 | +7.90(+2.69%) |
May 26, 2022 | 288.31 | 295.17 | 287.71 | 293.77 | 679,467 | +7.31(+2.55%) |
May 25, 2022 | 284.97 | 289.37 | 283.91 | 286.46 | 821,432 | -0.87(-0.30%) |
May 24, 2022 | 288.45 | 289.92 | 283.60 | 287.33 | 777,275 | -2.23(-0.77%) |
May 23, 2022 | 286.47 | 290.61 | 282.97 | 289.56 | 730,145 | +5.77(+2.03%) |
May 20, 2022 | 281.58 | 283.85 | 276.45 | 283.79 | 1,535,008 | +6.39(+2.30%) |
May 19, 2022 | 272.67 | 278.65 | 271.83 | 277.40 | 1,662,773 | +2.80(+1.02%) |
May 18, 2022 | 282.68 | 282.81 | 273.75 | 274.60 | 849,200 | -12.00(-4.19%) |
May 17, 2022 | 286.23 | 287.71 | 282.91 | 286.60 | 899,432 | +4.99(+1.77%) |
May 16, 2022 | 281.12 | 283.89 | 276.20 | 281.61 | 982,369 | -1.18(-0.42%) |
May 13, 2022 | 284.11 | 287.09 | 279.87 | 282.78 | 1,266,616 | +3.30(+1.18%) |
May 12, 2022 | 272.06 | 280.64 | 270.87 | 279.48 | 945,523 | +3.34(+1.21%) |
May 11, 2022 | 277.26 | 281.91 | 274.49 | 276.15 | 970,791 | -2.80(-1.00%) |
May 10, 2022 | 280.54 | 283.10 | 275.49 | 278.94 | 1,206,099 | -0.58(-0.21%) |
May 09, 2022 | 289.63 | 291.42 | 278.38 | 279.52 | 1,289,292 | -14.49(-4.93%) |
May 06, 2022 | 293.33 | 296.09 | 289.06 | 294.01 | 1,084,876 | -3.49(-1.17%) |
May 05, 2022 | 306.97 | 308.26 | 294.71 | 297.51 | 1,274,959 | -13.11(-4.22%) |
May 04, 2022 | 304.54 | 311.80 | 296.16 | 310.62 | 1,367,214 | +7.82(+2.58%) |
May 03, 2022 | 293.01 | 303.76 | 292.65 | 302.80 | 1,659,278 | +8.11(+2.75%) |
May 02, 2022 | 281.87 | 299.22 | 280.87 | 294.69 | 3,063,051 | -15.02(-4.85%) |
Apr 29, 2022 | 316.92 | 318.99 | 308.83 | 309.71 | 1,314,875 | -9.90(-3.10%) |
Apr 28, 2022 | 316.59 | 321.26 | 311.05 | 319.62 | 788,699 | +6.96(+2.23%) |
Apr 27, 2022 | 310.37 | 317.69 | 310.37 | 312.66 | 997,834 | +0.48(+0.15%) |
Apr 26, 2022 | 316.21 | 318.55 | 311.43 | 312.18 | 994,576 | -6.37(-2.00%) |
Apr 25, 2022 | 313.16 | 318.77 | 310.57 | 318.55 | 1,407,034 | +3.02(+0.96%) |
Apr 22, 2022 | 319.03 | 322.85 | 315.20 | 315.52 | 1,085,677 | -7.34(-2.27%) |
Apr 21, 2022 | 329.52 | 331.33 | 322.38 | 322.87 | 793,208 | -5.01(-1.53%) |
Apr 20, 2022 | 328.49 | 332.02 | 326.81 | 327.88 | 549,230 | +1.47(+0.45%) |
Apr 19, 2022 | 320.25 | 327.00 | 319.67 | 326.41 | 967,532 | +5.20(+1.62%) |
Apr 18, 2022 | 320.51 | 323.52 | 319.38 | 321.21 | 657,969 | -0.17(-0.05%) |
Apr 14, 2022 | 326.86 | 328.21 | 320.84 | 321.38 | 989,821 | -5.15(-1.58%) |
Apr 13, 2022 | 323.61 | 326.64 | 319.37 | 326.52 | 824,044 | +1.49(+0.46%) |
Apr 12, 2022 | 327.58 | 330.19 | 323.53 | 325.04 | 633,439 | -2.18(-0.67%) |
Apr 11, 2022 | 332.37 | 333.03 | 325.35 | 327.22 | 1,192,818 | -8.14(-2.43%) |
Apr 08, 2022 | 334.84 | 338.82 | 333.86 | 335.36 | 669,576 | -0.67(-0.20%) |
Apr 07, 2022 | 333.20 | 337.56 | 330.93 | 336.04 | 629,936 | +2.22(+0.67%) |
Apr 06, 2022 | 332.66 | 336.40 | 330.99 | 333.82 | 874,013 | -1.32(-0.39%) |
Apr 05, 2022 | 334.33 | 337.50 | 333.44 | 335.14 | 678,474 | +0.08(+0.02%) |
Apr 04, 2022 | 333.23 | 337.08 | 332.97 | 335.06 | 781,854 | +2.01(+0.60%) |