Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 238.09 | 243.25 | 235.38 | 239.29 | 435,143 | -2.17(-0.90%) |
Jun 29, 2022 | 240.97 | 242.42 | 237.11 | 241.46 | 421,086 | +1.32(+0.55%) |
Jun 28, 2022 | 250.75 | 251.75 | 239.94 | 240.14 | 535,335 | -10.66(-4.25%) |
Jun 27, 2022 | 255.45 | 256.39 | 249.93 | 250.80 | 466,036 | -6.15(-2.39%) |
Jun 24, 2022 | 249.07 | 257.88 | 247.06 | 256.95 | 804,827 | +10.41(+4.22%) |
Jun 23, 2022 | 239.99 | 247.00 | 236.24 | 246.54 | 820,189 | +10.96(+4.65%) |
Jun 22, 2022 | 232.75 | 237.66 | 231.90 | 235.58 | 1,027,317 | +0.25(+0.11%) |
Jun 21, 2022 | 237.94 | 240.80 | 234.97 | 235.33 | 924,070 | +2.73(+1.17%) |
Jun 17, 2022 | 229.01 | 235.30 | 228.62 | 232.60 | 945,425 | +4.90(+2.15%) |
Jun 16, 2022 | 231.36 | 235.35 | 225.92 | 227.70 | 579,109 | -11.05(-4.63%) |
Jun 15, 2022 | 234.34 | 242.80 | 233.09 | 238.75 | 546,347 | +8.99(+3.91%) |
Jun 14, 2022 | 232.77 | 233.29 | 227.29 | 229.76 | 559,366 | -0.81(-0.35%) |
Jun 13, 2022 | 232.80 | 235.95 | 229.33 | 230.57 | 658,837 | -11.30(-4.67%) |
Jun 10, 2022 | 245.26 | 245.26 | 241.33 | 241.87 | 454,785 | -8.94(-3.56%) |
Jun 09, 2022 | 256.00 | 259.25 | 250.77 | 250.81 | 286,511 | -8.02(-3.10%) |
Jun 08, 2022 | 262.60 | 263.23 | 258.59 | 258.83 | 298,046 | -4.43(-1.68%) |
Jun 07, 2022 | 256.01 | 264.11 | 256.01 | 263.26 | 577,915 | +4.34(+1.68%) |
Jun 06, 2022 | 264.56 | 267.11 | 257.62 | 258.92 | 563,746 | -0.12(-0.05%) |
Jun 03, 2022 | 260.42 | 261.33 | 256.46 | 259.04 | 389,741 | -7.71(-2.89%) |
Jun 02, 2022 | 254.68 | 266.95 | 254.09 | 266.75 | 342,081 | +11.83(+4.64%) |
Jun 01, 2022 | 262.89 | 265.01 | 253.38 | 254.92 | 401,408 | -5.44(-2.09%) |
May 31, 2022 | 263.70 | 263.70 | 256.19 | 260.36 | 672,777 | -4.26(-1.61%) |
May 27, 2022 | 257.39 | 265.31 | 257.03 | 264.62 | 579,100 | +11.67(+4.61%) |
May 26, 2022 | 248.20 | 255.00 | 247.71 | 252.95 | 414,055 | +5.59(+2.26%) |
May 25, 2022 | 245.95 | 251.12 | 245.93 | 247.36 | 465,305 | -0.86(-0.35%) |
May 24, 2022 | 249.77 | 252.14 | 245.70 | 248.22 | 444,643 | -6.21(-2.44%) |
May 23, 2022 | 253.16 | 255.19 | 248.71 | 254.43 | 385,762 | +2.28(+0.90%) |
May 20, 2022 | 252.83 | 254.01 | 244.15 | 252.15 | 461,033 | +4.15(+1.67%) |
May 19, 2022 | 243.09 | 252.66 | 243.01 | 248.00 | 666,058 | +5.73(+2.37%) |
May 18, 2022 | 248.83 | 250.74 | 240.85 | 242.27 | 521,646 | -10.67(-4.22%) |
May 17, 2022 | 254.43 | 255.44 | 246.85 | 252.94 | 718,887 | +5.09(+2.05%) |
May 16, 2022 | 251.98 | 252.95 | 246.29 | 247.85 | 509,929 | -6.72(-2.64%) |
May 13, 2022 | 246.49 | 254.74 | 244.37 | 254.57 | 627,949 | +14.03(+5.83%) |
May 12, 2022 | 234.39 | 241.42 | 230.72 | 240.54 | 899,830 | +1.79(+0.75%) |
May 11, 2022 | 246.79 | 254.08 | 237.66 | 238.75 | 853,892 | -11.89(-4.74%) |
May 10, 2022 | 255.81 | 257.52 | 240.80 | 250.64 | 769,235 | +1.47(+0.59%) |
May 09, 2022 | 257.84 | 258.32 | 248.01 | 249.17 | 709,795 | -12.42(-4.75%) |
May 06, 2022 | 266.91 | 270.16 | 259.50 | 261.59 | 681,344 | -11.08(-4.06%) |
May 05, 2022 | 290.00 | 292.99 | 268.58 | 272.67 | 910,074 | -16.04(-5.56%) |
May 04, 2022 | 279.81 | 288.87 | 271.39 | 288.71 | 796,590 | +8.80(+3.14%) |
May 03, 2022 | 279.93 | 283.89 | 277.09 | 279.91 | 384,171 | -0.02(-0.01%) |
May 02, 2022 | 275.10 | 282.65 | 272.31 | 279.93 | 476,764 | +4.24(+1.54%) |
Apr 29, 2022 | 283.15 | 288.44 | 275.21 | 275.69 | 547,199 | -11.62(-4.04%) |
Apr 28, 2022 | 272.78 | 289.46 | 272.78 | 287.31 | 632,598 | +17.88(+6.64%) |
Apr 27, 2022 | 271.11 | 276.96 | 268.37 | 269.43 | 574,842 | -1.18(-0.44%) |
Apr 26, 2022 | 279.47 | 280.66 | 270.46 | 270.61 | 712,185 | -11.55(-4.09%) |
Apr 25, 2022 | 275.83 | 282.49 | 274.12 | 282.16 | 411,251 | +5.64(+2.04%) |
Apr 22, 2022 | 283.41 | 285.26 | 275.94 | 276.52 | 354,835 | -7.67(-2.70%) |
Apr 21, 2022 | 294.78 | 297.63 | 282.76 | 284.19 | 364,267 | -7.06(-2.42%) |
Apr 20, 2022 | 292.85 | 295.80 | 290.81 | 291.25 | 379,039 | -0.21(-0.07%) |
Apr 19, 2022 | 280.89 | 292.57 | 280.50 | 291.46 | 516,831 | +9.80(+3.48%) |
Apr 18, 2022 | 280.73 | 283.31 | 277.59 | 281.66 | 325,450 | -0.67(-0.24%) |
Apr 14, 2022 | 300.45 | 300.67 | 281.90 | 282.33 | 495,069 | -13.47(-4.55%) |
Apr 13, 2022 | 291.08 | 297.83 | 290.19 | 295.80 | 424,616 | +4.64(+1.59%) |
Apr 12, 2022 | 301.15 | 303.89 | 289.30 | 291.16 | 462,647 | -3.54(-1.20%) |
Apr 11, 2022 | 299.66 | 301.25 | 294.20 | 294.70 | 329,868 | -8.35(-2.76%) |
Apr 08, 2022 | 309.00 | 309.00 | 302.82 | 303.05 | 365,437 | -8.06(-2.59%) |
Apr 07, 2022 | 310.64 | 314.09 | 306.00 | 311.11 | 409,256 | -0.44(-0.14%) |
Apr 06, 2022 | 313.57 | 316.40 | 309.16 | 311.55 | 519,605 | -7.51(-2.35%) |
Apr 05, 2022 | 322.43 | 324.54 | 317.72 | 319.06 | 475,666 | -4.15(-1.28%) |
Apr 04, 2022 | 316.95 | 323.95 | 315.42 | 323.21 | 543,410 | +6.72(+2.12%) |