Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 266.22 | 0 | -0.85(-0.32%) | |||
Jun 29, 2022 | 268.14 | 268.82 | 266.64 | 267.07 | 693,232 | -1.15(-0.43%) |
Jun 28, 2022 | 270.97 | 271.73 | 268.22 | 268.22 | 1,291,367 | +0.36(+0.13%) |
Jun 27, 2022 | 267.15 | 269.22 | 266.39 | 267.86 | 887,169 | +0.30(+0.11%) |
Jun 24, 2022 | 265.51 | 268.17 | 265.51 | 267.56 | 513,645 | +2.09(+0.79%) |
Jun 23, 2022 | 262.70 | 267.06 | 261.88 | 265.47 | 738,666 | +3.04(+1.16%) |
Jun 22, 2022 | 262.90 | 264.22 | 261.56 | 262.43 | 248,395 | -1.15(-0.44%) |
Jun 21, 2022 | 262.80 | 264.25 | 261.48 | 263.58 | 587,942 | +2.05(+0.78%) |
Jun 17, 2022 | 262.42 | 262.86 | 258.67 | 261.53 | 345,822 | +0.67(+0.26%) |
Jun 16, 2022 | 261.76 | 262.38 | 259.15 | 260.86 | 1,366,694 | -3.75(-1.42%) |
Jun 15, 2022 | 264.69 | 265.95 | 261.87 | 264.61 | 194,810 | +0.72(+0.27%) |
Jun 14, 2022 | 266.27 | 266.40 | 263.36 | 263.89 | 216,860 | -1.48(-0.56%) |
Jun 13, 2022 | 266.71 | 268.65 | 263.73 | 265.37 | 417,835 | -3.36(-1.25%) |
Jun 10, 2022 | 268.71 | 270.69 | 266.14 | 268.73 | 203,988 | +0.01(+0.00%) |
Jun 09, 2022 | 271.50 | 273.82 | 268.67 | 268.72 | 101,454 | -3.11(-1.14%) |
Jun 08, 2022 | 272.84 | 272.94 | 270.95 | 271.83 | 186,235 | -1.62(-0.59%) |
Jun 07, 2022 | 273.53 | 273.98 | 272.08 | 273.45 | 231,848 | -0.52(-0.19%) |
Jun 06, 2022 | 271.77 | 274.31 | 271.49 | 273.97 | 218,351 | +2.69(+0.99%) |
Jun 03, 2022 | 272.71 | 272.71 | 270.16 | 271.28 | 146,131 | -1.87(-0.68%) |
Jun 02, 2022 | 271.33 | 273.15 | 270.70 | 273.15 | 245,342 | +2.19(+0.81%) |
Jun 01, 2022 | 270.23 | 272.42 | 269.53 | 270.96 | 294,264 | +0.00(+0.00%) |
May 31, 2022 | 269.57 | 271.24 | 267.73 | 270.96 | 222,926 | +1.38(+0.51%) |
May 27, 2022 | 265.45 | 269.90 | 265.34 | 269.58 | 187,959 | +5.46(+2.07%) |
May 26, 2022 | 261.90 | 266.30 | 261.49 | 264.12 | 227,530 | +2.22(+0.85%) |
May 25, 2022 | 260.87 | 263.34 | 260.87 | 261.90 | 212,511 | -1.11(-0.42%) |
May 24, 2022 | 267.00 | 267.00 | 262.94 | 263.01 | 318,163 | -3.98(-1.49%) |
May 23, 2022 | 264.12 | 268.17 | 263.20 | 266.99 | 356,944 | +2.96(+1.12%) |
May 20, 2022 | 264.00 | 265.28 | 259.85 | 264.03 | 145,436 | +0.64(+0.24%) |
May 19, 2022 | 263.84 | 266.76 | 262.91 | 263.39 | 251,157 | -2.34(-0.88%) |
May 18, 2022 | 269.86 | 270.87 | 265.04 | 265.73 | 490,167 | -4.79(-1.77%) |
May 17, 2022 | 268.01 | 270.52 | 267.84 | 270.52 | 273,587 | +3.27(+1.22%) |
May 16, 2022 | 268.32 | 269.85 | 266.82 | 267.25 | 107,454 | -2.17(-0.81%) |
May 13, 2022 | 269.12 | 270.08 | 268.08 | 269.42 | 177,953 | +2.15(+0.80%) |
May 12, 2022 | 269.01 | 270.15 | 265.81 | 267.27 | 275,949 | -3.02(-1.12%) |
May 11, 2022 | 267.24 | 274.69 | 267.24 | 270.29 | 165,530 | +2.05(+0.76%) |
May 10, 2022 | 267.50 | 269.23 | 265.37 | 268.24 | 319,721 | +1.88(+0.71%) |
May 09, 2022 | 267.41 | 268.98 | 265.72 | 266.36 | 615,279 | -2.58(-0.96%) |
May 06, 2022 | 269.84 | 270.21 | 268.44 | 268.94 | 418,128 | -2.25(-0.83%) |
May 05, 2022 | 272.88 | 278.34 | 269.83 | 271.19 | 312,538 | -2.52(-0.92%) |
May 04, 2022 | 272.00 | 274.87 | 270.52 | 273.71 | 478,460 | +2.56(+0.94%) |
May 03, 2022 | 270.00 | 271.51 | 269.43 | 271.15 | 290,804 | +2.16(+0.80%) |