Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 270.89 | 277.25 | 269.48 | 274.70 | 248,431 | +1.71(+0.62%) |
Jun 29, 2022 | 276.41 | 276.41 | 272.57 | 273.00 | 169,194 | -1.85(-0.67%) |
Jun 28, 2022 | 279.33 | 282.59 | 274.71 | 274.85 | 182,726 | -2.55(-0.92%) |
Jun 27, 2022 | 277.70 | 278.36 | 275.83 | 277.40 | 188,999 | -0.16(-0.06%) |
Jun 24, 2022 | 268.49 | 278.02 | 268.49 | 277.56 | 330,355 | +10.74(+4.03%) |
Jun 23, 2022 | 266.58 | 269.61 | 263.38 | 266.81 | 273,360 | +0.64(+0.24%) |
Jun 22, 2022 | 262.13 | 267.69 | 262.13 | 266.18 | 152,285 | +0.68(+0.25%) |
Jun 21, 2022 | 268.24 | 268.48 | 264.79 | 265.50 | 227,235 | +1.73(+0.66%) |
Jun 17, 2022 | 261.66 | 265.28 | 259.60 | 263.77 | 609,880 | +4.04(+1.55%) |
Jun 16, 2022 | 265.07 | 266.54 | 258.37 | 259.73 | 288,282 | -10.06(-3.73%) |
Jun 15, 2022 | 271.32 | 273.86 | 266.29 | 269.78 | 313,265 | +2.54(+0.95%) |
Jun 14, 2022 | 265.65 | 270.11 | 265.46 | 267.25 | 225,447 | +2.93(+1.11%) |
Jun 13, 2022 | 267.72 | 270.42 | 262.72 | 264.31 | 323,035 | -8.25(-3.03%) |
Jun 10, 2022 | 267.75 | 276.17 | 264.98 | 272.57 | 453,553 | +0.17(+0.06%) |
Jun 09, 2022 | 276.52 | 277.43 | 272.34 | 272.40 | 133,078 | -3.78(-1.37%) |
Jun 08, 2022 | 280.90 | 281.29 | 275.81 | 276.19 | 151,163 | -6.29(-2.23%) |
Jun 07, 2022 | 278.56 | 282.62 | 278.05 | 282.48 | 123,741 | +2.76(+0.99%) |
Jun 06, 2022 | 277.29 | 281.75 | 274.69 | 279.71 | 176,631 | +5.00(+1.82%) |
Jun 03, 2022 | 274.41 | 275.34 | 272.55 | 274.71 | 169,708 | -1.31(-0.48%) |
Jun 02, 2022 | 273.83 | 276.26 | 269.28 | 276.03 | 127,378 | +3.05(+1.12%) |
Jun 01, 2022 | 276.58 | 278.41 | 269.92 | 272.98 | 160,565 | -3.90(-1.41%) |
May 31, 2022 | 277.05 | 279.04 | 274.58 | 276.88 | 263,320 | -2.25(-0.80%) |
May 27, 2022 | 273.94 | 279.24 | 273.61 | 279.12 | 147,406 | +5.47(+2.00%) |
May 26, 2022 | 271.76 | 274.92 | 269.06 | 273.66 | 217,488 | +4.69(+1.75%) |
May 25, 2022 | 267.31 | 270.31 | 265.56 | 268.96 | 272,297 | +0.47(+0.18%) |
May 24, 2022 | 267.11 | 269.92 | 261.58 | 268.49 | 237,784 | +1.15(+0.43%) |
May 23, 2022 | 267.84 | 269.61 | 265.36 | 267.34 | 278,872 | +3.75(+1.42%) |
May 20, 2022 | 270.32 | 270.82 | 259.64 | 263.59 | 253,446 | -5.62(-2.09%) |
May 19, 2022 | 270.50 | 272.86 | 264.38 | 269.21 | 262,379 | -3.95(-1.44%) |
May 18, 2022 | 280.07 | 280.12 | 272.54 | 273.16 | 244,185 | -8.90(-3.16%) |
May 17, 2022 | 278.12 | 282.28 | 277.37 | 282.06 | 149,046 | +6.97(+2.53%) |
May 16, 2022 | 271.93 | 276.75 | 271.65 | 275.10 | 144,031 | +2.30(+0.84%) |
May 13, 2022 | 268.39 | 273.05 | 268.39 | 272.80 | 285,719 | +5.88(+2.20%) |
May 12, 2022 | 271.03 | 271.03 | 266.34 | 266.93 | 449,766 | -4.45(-1.64%) |
May 11, 2022 | 272.79 | 276.74 | 270.70 | 271.38 | 205,143 | -0.71(-0.26%) |
May 10, 2022 | 275.21 | 277.91 | 269.56 | 272.09 | 252,577 | -1.24(-0.45%) |
May 09, 2022 | 277.58 | 279.44 | 272.56 | 273.33 | 273,675 | -6.58(-2.35%) |
May 06, 2022 | 277.54 | 281.45 | 276.10 | 279.91 | 277,428 | +3.10(+1.12%) |
May 05, 2022 | 276.41 | 279.44 | 273.36 | 276.81 | 214,366 | -2.01(-0.72%) |
May 04, 2022 | 273.26 | 279.75 | 270.79 | 278.82 | 254,707 | +6.50(+2.39%) |
May 03, 2022 | 271.89 | 275.62 | 270.67 | 272.32 | 176,536 | +2.05(+0.76%) |
May 02, 2022 | 270.33 | 272.46 | 265.45 | 270.28 | 276,784 | +2.65(+0.99%) |
Apr 29, 2022 | 273.53 | 275.61 | 266.94 | 267.63 | 287,296 | -7.75(-2.81%) |
Apr 28, 2022 | 283.46 | 283.46 | 267.48 | 275.37 | 428,176 | -2.09(-0.75%) |
Apr 27, 2022 | 271.33 | 279.70 | 271.32 | 277.46 | 414,614 | +6.13(+2.26%) |
Apr 26, 2022 | 274.51 | 276.99 | 271.32 | 271.33 | 228,237 | -5.58(-2.02%) |
Apr 25, 2022 | 277.64 | 278.09 | 267.57 | 276.91 | 279,883 | -1.89(-0.68%) |
Apr 22, 2022 | 284.93 | 285.14 | 278.72 | 278.80 | 195,172 | -6.70(-2.35%) |
Apr 21, 2022 | 292.03 | 294.21 | 285.16 | 285.50 | 188,310 | -4.26(-1.47%) |
Apr 20, 2022 | 285.35 | 290.43 | 284.38 | 289.76 | 231,700 | +6.14(+2.16%) |
Apr 19, 2022 | 283.95 | 283.95 | 279.88 | 283.62 | 221,524 | +1.03(+0.37%) |
Apr 18, 2022 | 281.88 | 284.35 | 280.38 | 282.59 | 119,052 | -0.49(-0.17%) |
Apr 14, 2022 | 284.26 | 286.39 | 282.65 | 283.08 | 195,090 | -1.17(-0.41%) |
Apr 13, 2022 | 281.09 | 284.57 | 280.13 | 284.25 | 140,830 | +1.80(+0.64%) |
Apr 12, 2022 | 289.58 | 291.95 | 281.20 | 282.44 | 310,935 | -6.86(-2.37%) |
Apr 11, 2022 | 291.85 | 295.15 | 288.85 | 289.30 | 233,251 | -0.84(-0.29%) |
Apr 08, 2022 | 289.63 | 292.62 | 287.70 | 290.14 | 172,984 | +1.25(+0.43%) |
Apr 07, 2022 | 289.27 | 290.71 | 285.20 | 288.89 | 176,349 | -0.97(-0.34%) |
Apr 06, 2022 | 289.64 | 294.23 | 289.14 | 289.87 | 212,211 | -1.31(-0.45%) |
Apr 05, 2022 | 289.62 | 293.03 | 287.61 | 291.17 | 310,495 | +1.55(+0.53%) |
Apr 04, 2022 | 298.53 | 298.53 | 288.01 | 289.62 | 274,554 | -9.56(-3.19%) |