Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 252.52 | 253.43 | 250.48 | 251.55 | 33,246 | -3.52(-1.38%) |
Jun 29, 2022 | 253.33 | 256.67 | 253.33 | 255.07 | 17,949 | +1.93(+0.76%) |
Jun 28, 2022 | 258.26 | 259.92 | 252.60 | 253.14 | 19,642 | -3.19(-1.24%) |
Jun 27, 2022 | 254.36 | 257.61 | 254.14 | 256.33 | 16,757 | +2.04(+0.80%) |
Jun 24, 2022 | 253.30 | 254.50 | 251.04 | 254.29 | 33,215 | +2.51(+1.00%) |
Jun 23, 2022 | 247.81 | 251.78 | 247.81 | 251.78 | 27,482 | +5.53(+2.24%) |
Jun 22, 2022 | 240.79 | 248.65 | 240.30 | 246.25 | 22,101 | +3.64(+1.50%) |
Jun 21, 2022 | 238.42 | 244.20 | 238.20 | 242.61 | 167,934 | +6.62(+2.80%) |
Jun 17, 2022 | 235.98 | 239.92 | 235.29 | 235.99 | 25,915 | +0.28(+0.12%) |
Jun 16, 2022 | 235.99 | 236.11 | 233.66 | 235.72 | 29,133 | -4.71(-1.96%) |
Jun 15, 2022 | 239.33 | 242.84 | 237.15 | 240.43 | 18,707 | +2.77(+1.16%) |
Jun 14, 2022 | 240.95 | 240.95 | 236.00 | 237.66 | 93,856 | -2.20(-0.92%) |
Jun 13, 2022 | 243.97 | 245.26 | 238.58 | 239.85 | 158,624 | -9.01(-3.62%) |
Jun 10, 2022 | 248.41 | 250.96 | 246.53 | 248.87 | 29,647 | -2.35(-0.94%) |
Jun 09, 2022 | 254.97 | 255.40 | 251.10 | 251.22 | 392,190 | -4.30(-1.68%) |
Jun 08, 2022 | 256.47 | 257.98 | 254.75 | 255.52 | 85,017 | -2.82(-1.09%) |
Jun 07, 2022 | 254.69 | 258.42 | 254.64 | 258.35 | 37,414 | +2.57(+1.00%) |
Jun 06, 2022 | 255.87 | 257.86 | 254.71 | 255.78 | 26,047 | +1.12(+0.44%) |
Jun 03, 2022 | 257.37 | 257.37 | 254.34 | 254.66 | 26,345 | -4.15(-1.60%) |
Jun 02, 2022 | 255.39 | 259.02 | 252.84 | 258.81 | 18,145 | +2.68(+1.05%) |
Jun 01, 2022 | 260.88 | 260.98 | 254.64 | 256.13 | 19,579 | -3.29(-1.27%) |
May 31, 2022 | 263.70 | 263.70 | 259.03 | 259.42 | 20,705 | -5.52(-2.08%) |
May 27, 2022 | 260.27 | 264.94 | 259.92 | 264.94 | 33,881 | +4.26(+1.63%) |
May 26, 2022 | 260.03 | 262.04 | 260.03 | 260.68 | 47,305 | +1.81(+0.70%) |
May 25, 2022 | 257.21 | 260.43 | 257.19 | 258.87 | 27,118 | +1.21(+0.47%) |
May 24, 2022 | 256.23 | 257.92 | 254.35 | 257.66 | 27,726 | +0.67(+0.26%) |
May 23, 2022 | 257.83 | 258.54 | 255.70 | 256.99 | 105,444 | +1.60(+0.63%) |
May 20, 2022 | 253.75 | 255.72 | 249.03 | 255.38 | 130,515 | +3.48(+1.38%) |
May 19, 2022 | 247.93 | 253.77 | 246.97 | 251.90 | 95,481 | +1.94(+0.78%) |
May 18, 2022 | 258.30 | 258.37 | 248.73 | 249.96 | 51,073 | -10.52(-4.04%) |
May 17, 2022 | 259.87 | 260.95 | 258.02 | 260.48 | 22,687 | +3.43(+1.34%) |
May 16, 2022 | 255.90 | 259.61 | 255.00 | 257.05 | 15,126 | +1.11(+0.43%) |
May 13, 2022 | 253.47 | 256.86 | 253.47 | 255.94 | 20,204 | +4.09(+1.63%) |
May 12, 2022 | 249.53 | 252.02 | 248.02 | 251.84 | 31,380 | +1.34(+0.53%) |
May 11, 2022 | 253.25 | 259.43 | 250.33 | 250.50 | 29,250 | -3.10(-1.22%) |
May 10, 2022 | 256.34 | 257.04 | 250.72 | 253.60 | 148,452 | -0.22(-0.09%) |
May 09, 2022 | 259.10 | 259.10 | 253.01 | 253.82 | 51,997 | -8.39(-3.20%) |
May 06, 2022 | 259.58 | 262.94 | 259.37 | 262.20 | 31,737 | +0.48(+0.18%) |
May 05, 2022 | 265.93 | 266.83 | 259.37 | 261.72 | 39,329 | -6.19(-2.31%) |
May 04, 2022 | 261.92 | 268.66 | 259.05 | 267.91 | 62,933 | +7.65(+2.94%) |
May 03, 2022 | 260.67 | 263.34 | 259.90 | 260.27 | 196,665 | -0.40(-0.15%) |
May 02, 2022 | 262.14 | 263.46 | 256.37 | 260.67 | 125,016 | -0.92(-0.35%) |
Apr 29, 2022 | 267.25 | 268.32 | 261.49 | 261.58 | 59,664 | -7.73(-2.87%) |
Apr 28, 2022 | 268.59 | 270.29 | 263.15 | 269.31 | 72,798 | +1.07(+0.40%) |
Apr 27, 2022 | 269.09 | 272.19 | 266.21 | 268.24 | 960,774 | -0.89(-0.33%) |
Apr 26, 2022 | 272.97 | 273.33 | 269.09 | 269.13 | 93,120 | -5.84(-2.12%) |
Apr 25, 2022 | 271.63 | 275.51 | 269.20 | 274.97 | 38,757 | +2.12(+0.78%) |
Apr 22, 2022 | 283.44 | 283.44 | 272.57 | 272.85 | 91,006 | -13.72(-4.79%) |
Apr 21, 2022 | 292.60 | 292.60 | 285.79 | 286.57 | 36,488 | -4.63(-1.59%) |
Apr 20, 2022 | 288.99 | 292.45 | 287.32 | 291.20 | 70,471 | +5.12(+1.79%) |
Apr 19, 2022 | 283.50 | 286.84 | 282.79 | 286.08 | 39,853 | +3.72(+1.32%) |
Apr 18, 2022 | 285.49 | 286.24 | 281.50 | 282.36 | 87,782 | -3.13(-1.10%) |
Apr 14, 2022 | 286.83 | 290.24 | 285.38 | 285.49 | 230,239 | -1.02(-0.36%) |
Apr 13, 2022 | 284.81 | 286.74 | 283.91 | 286.51 | 29,769 | +2.03(+0.71%) |
Apr 12, 2022 | 285.39 | 287.00 | 283.27 | 284.49 | 19,073 | -0.27(-0.09%) |
Apr 11, 2022 | 288.37 | 288.37 | 284.34 | 284.75 | 46,204 | -4.53(-1.56%) |
Apr 08, 2022 | 286.87 | 290.80 | 286.78 | 289.28 | 47,153 | +2.87(+1.00%) |
Apr 07, 2022 | 281.77 | 287.15 | 281.77 | 286.41 | 134,080 | +3.88(+1.37%) |
Apr 06, 2022 | 277.34 | 282.82 | 277.34 | 282.53 | 26,095 | +4.03(+1.45%) |
Apr 05, 2022 | 278.23 | 281.75 | 277.76 | 278.50 | 54,352 | -0.16(-0.06%) |
Apr 04, 2022 | 281.36 | 281.36 | 277.01 | 278.66 | 20,510 | -2.73(-0.97%) |