Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 264.88 | 268.94 | 263.00 | 266.81 | 722,566 | +0.03(+0.01%) |
Jun 29, 2022 | 265.77 | 268.76 | 264.10 | 266.78 | 545,232 | +1.31(+0.50%) |
Jun 28, 2022 | 271.71 | 274.36 | 264.94 | 265.47 | 770,624 | -7.06(-2.59%) |
Jun 27, 2022 | 272.86 | 273.98 | 269.84 | 272.53 | 774,642 | +0.29(+0.11%) |
Jun 24, 2022 | 266.85 | 272.53 | 266.28 | 272.24 | 1,228,587 | +7.36(+2.78%) |
Jun 23, 2022 | 259.60 | 265.12 | 259.60 | 264.88 | 774,453 | +6.70(+2.60%) |
Jun 22, 2022 | 253.19 | 260.46 | 252.46 | 258.18 | 857,750 | +3.05(+1.20%) |
Jun 21, 2022 | 255.46 | 258.05 | 253.16 | 255.13 | 838,859 | +4.11(+1.64%) |
Jun 17, 2022 | 247.15 | 254.13 | 246.25 | 251.02 | 1,708,317 | +2.19(+0.88%) |
Jun 16, 2022 | 249.51 | 251.85 | 246.74 | 248.83 | 1,237,031 | -8.49(-3.30%) |
Jun 15, 2022 | 255.48 | 261.64 | 254.08 | 257.32 | 877,973 | +4.53(+1.79%) |
Jun 14, 2022 | 260.92 | 261.31 | 251.97 | 252.79 | 1,104,820 | -7.52(-2.89%) |
Jun 13, 2022 | 262.72 | 264.68 | 259.21 | 260.32 | 954,230 | -7.73(-2.88%) |
Jun 10, 2022 | 268.34 | 271.34 | 265.79 | 268.05 | 933,472 | -6.09(-2.22%) |
Jun 09, 2022 | 277.01 | 280.01 | 273.90 | 274.14 | 629,255 | -4.36(-1.56%) |
Jun 08, 2022 | 281.56 | 284.49 | 278.20 | 278.50 | 577,311 | -5.41(-1.90%) |
Jun 07, 2022 | 276.65 | 284.33 | 276.65 | 283.90 | 735,040 | +4.77(+1.71%) |
Jun 06, 2022 | 281.27 | 284.59 | 279.07 | 279.13 | 576,886 | -0.74(-0.26%) |
Jun 03, 2022 | 281.03 | 283.60 | 277.07 | 279.87 | 965,720 | -8.13(-2.82%) |
Jun 02, 2022 | 277.14 | 288.33 | 275.45 | 288.00 | 825,950 | +10.98(+3.96%) |
Jun 01, 2022 | 266.49 | 295.29 | 264.36 | 277.02 | 3,087,209 | -18.83(-6.36%) |
May 31, 2022 | 299.34 | 300.41 | 294.33 | 295.85 | 2,939,000 | -5.81(-1.93%) |
May 27, 2022 | 296.69 | 301.73 | 296.15 | 301.66 | 583,267 | +7.90(+2.69%) |
May 26, 2022 | 288.31 | 295.16 | 287.70 | 293.76 | 679,486 | +7.31(+2.55%) |
May 25, 2022 | 284.96 | 289.36 | 283.90 | 286.45 | 821,456 | -0.87(-0.30%) |
May 24, 2022 | 288.44 | 289.92 | 283.59 | 287.32 | 777,297 | -2.23(-0.77%) |
May 23, 2022 | 286.46 | 290.60 | 282.96 | 289.55 | 730,166 | +5.77(+2.03%) |
May 20, 2022 | 281.58 | 283.84 | 276.45 | 283.78 | 1,535,052 | +6.39(+2.30%) |
May 19, 2022 | 272.66 | 278.64 | 271.82 | 277.40 | 1,662,821 | +2.81(+1.02%) |
May 18, 2022 | 282.68 | 282.80 | 273.74 | 274.59 | 849,225 | -12.00(-4.19%) |
May 17, 2022 | 286.22 | 287.70 | 282.90 | 286.59 | 899,458 | +4.99(+1.77%) |
May 16, 2022 | 281.11 | 283.88 | 276.20 | 281.60 | 982,397 | -1.18(-0.42%) |
May 13, 2022 | 284.10 | 287.08 | 279.86 | 282.77 | 1,266,653 | +3.30(+1.18%) |
May 12, 2022 | 272.05 | 280.63 | 270.86 | 279.48 | 945,550 | +3.34(+1.21%) |
May 11, 2022 | 277.25 | 281.90 | 274.48 | 276.14 | 970,819 | -2.80(-1.00%) |
May 10, 2022 | 280.53 | 283.10 | 275.48 | 278.94 | 1,206,134 | -0.58(-0.21%) |
May 09, 2022 | 289.62 | 291.41 | 278.37 | 279.51 | 1,289,329 | -14.49(-4.93%) |
May 06, 2022 | 293.32 | 296.08 | 289.06 | 294.01 | 1,084,907 | -3.49(-1.17%) |
May 05, 2022 | 306.96 | 308.25 | 294.71 | 297.50 | 1,274,996 | -13.11(-4.22%) |
May 04, 2022 | 304.53 | 311.79 | 296.15 | 310.61 | 1,367,253 | +7.82(+2.58%) |
May 03, 2022 | 293.00 | 303.75 | 292.65 | 302.80 | 1,659,326 | +8.11(+2.75%) |
May 02, 2022 | 281.86 | 299.21 | 280.86 | 294.68 | 3,063,139 | -15.02(-4.85%) |
Apr 29, 2022 | 316.91 | 318.98 | 308.82 | 309.70 | 1,314,913 | -9.90(-3.10%) |
Apr 28, 2022 | 316.58 | 321.26 | 311.04 | 319.61 | 788,722 | +6.96(+2.23%) |
Apr 27, 2022 | 310.36 | 317.68 | 310.36 | 312.65 | 997,862 | +0.48(+0.15%) |
Apr 26, 2022 | 316.20 | 318.55 | 311.42 | 312.17 | 994,605 | -6.37(-2.00%) |
Apr 25, 2022 | 313.15 | 318.76 | 310.56 | 318.54 | 1,407,075 | +3.02(+0.96%) |
Apr 22, 2022 | 319.02 | 322.84 | 315.19 | 315.52 | 1,085,708 | -7.34(-2.27%) |
Apr 21, 2022 | 329.51 | 331.32 | 322.37 | 322.86 | 793,231 | -5.01(-1.53%) |
Apr 20, 2022 | 328.48 | 332.01 | 326.80 | 327.87 | 549,246 | +1.47(+0.45%) |
Apr 19, 2022 | 320.24 | 326.99 | 319.66 | 326.40 | 967,560 | +5.20(+1.62%) |
Apr 18, 2022 | 320.50 | 323.51 | 319.37 | 321.20 | 657,988 | -0.17(-0.05%) |
Apr 14, 2022 | 326.85 | 328.20 | 320.83 | 321.37 | 989,850 | -5.15(-1.58%) |
Apr 13, 2022 | 323.60 | 326.63 | 319.36 | 326.51 | 824,068 | +1.49(+0.46%) |
Apr 12, 2022 | 327.57 | 330.19 | 323.52 | 325.03 | 633,458 | -2.18(-0.67%) |
Apr 11, 2022 | 332.36 | 333.02 | 325.34 | 327.21 | 1,192,853 | -8.14(-2.43%) |
Apr 08, 2022 | 334.83 | 338.81 | 333.85 | 335.35 | 669,595 | -0.68(-0.20%) |
Apr 07, 2022 | 333.19 | 337.55 | 330.92 | 336.03 | 629,955 | +2.22(+0.67%) |
Apr 06, 2022 | 332.65 | 336.39 | 330.98 | 333.81 | 874,038 | -1.32(-0.39%) |
Apr 05, 2022 | 334.32 | 337.50 | 333.43 | 335.13 | 678,494 | +0.08(+0.02%) |
Apr 04, 2022 | 333.22 | 337.07 | 332.96 | 335.05 | 781,877 | +2.01(+0.60%) |