Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 225.00 | 226.93 | 219.74 | 224.15 | 165,731 | -3.78(-1.66%) |
Jun 29, 2022 | 228.42 | 229.27 | 225.74 | 227.93 | 91,409 | -0.53(-0.23%) |
Jun 28, 2022 | 238.11 | 240.89 | 228.45 | 228.46 | 178,491 | -9.04(-3.80%) |
Jun 27, 2022 | 241.35 | 242.00 | 236.85 | 237.50 | 116,646 | -2.66(-1.11%) |
Jun 24, 2022 | 232.64 | 240.34 | 232.13 | 240.16 | 86,201 | +8.82(+3.81%) |
Jun 23, 2022 | 228.81 | 231.84 | 226.32 | 231.34 | 131,398 | +3.89(+1.71%) |
Jun 22, 2022 | 224.76 | 231.76 | 224.76 | 227.44 | 164,167 | -0.19(-0.08%) |
Jun 21, 2022 | 226.35 | 230.42 | 226.22 | 227.63 | 148,072 | +5.48(+2.47%) |
Jun 17, 2022 | 219.14 | 223.84 | 218.92 | 222.15 | 172,319 | +3.08(+1.41%) |
Jun 16, 2022 | 224.27 | 224.31 | 216.66 | 219.07 | 734,855 | -11.65(-5.05%) |
Jun 15, 2022 | 226.09 | 233.50 | 226.09 | 230.72 | 114,910 | +6.26(+2.79%) |
Jun 14, 2022 | 226.02 | 227.20 | 222.39 | 224.47 | 172,958 | -0.36(-0.16%) |
Jun 13, 2022 | 227.82 | 229.73 | 223.25 | 224.83 | 328,231 | -11.40(-4.83%) |
Jun 10, 2022 | 241.16 | 242.69 | 235.74 | 236.23 | 135,440 | -10.19(-4.14%) |
Jun 09, 2022 | 250.81 | 253.21 | 246.38 | 246.42 | 58,399 | -4.91(-1.95%) |
Jun 08, 2022 | 251.95 | 255.04 | 250.73 | 251.33 | 68,278 | -1.75(-0.69%) |
Jun 07, 2022 | 248.72 | 253.64 | 247.62 | 253.08 | 74,431 | -0.38(-0.15%) |
Jun 06, 2022 | 255.15 | 256.86 | 252.24 | 253.46 | 111,282 | +2.52(+1.00%) |
Jun 03, 2022 | 252.75 | 254.54 | 250.22 | 250.94 | 100,738 | -6.70(-2.60%) |
Jun 02, 2022 | 250.21 | 257.80 | 250.01 | 257.64 | 115,421 | +7.73(+3.09%) |
Jun 01, 2022 | 253.92 | 254.99 | 248.29 | 249.91 | 148,803 | -2.14(-0.85%) |
May 31, 2022 | 251.68 | 254.37 | 247.55 | 252.05 | 109,614 | +0.73(+0.29%) |
May 27, 2022 | 245.90 | 251.38 | 245.90 | 251.33 | 142,021 | +7.75(+3.18%) |
May 26, 2022 | 235.38 | 245.37 | 235.38 | 243.58 | 94,053 | +11.08(+4.77%) |
May 25, 2022 | 223.88 | 234.19 | 223.74 | 232.49 | 99,099 | +7.32(+3.25%) |
May 24, 2022 | 227.54 | 227.70 | 222.56 | 225.17 | 143,578 | -6.55(-2.83%) |
May 23, 2022 | 231.50 | 232.35 | 226.37 | 231.72 | 151,598 | +1.17(+0.51%) |
May 20, 2022 | 236.48 | 236.66 | 223.95 | 230.55 | 184,189 | -3.67(-1.57%) |
May 19, 2022 | 231.76 | 238.02 | 231.06 | 234.22 | 152,789 | +0.20(+0.08%) |
May 18, 2022 | 243.37 | 243.98 | 232.19 | 234.03 | 178,215 | -15.91(-6.37%) |
May 17, 2022 | 248.32 | 250.30 | 243.83 | 249.94 | 175,229 | +6.35(+2.61%) |
May 16, 2022 | 247.85 | 247.85 | 243.04 | 243.59 | 91,242 | -5.08(-2.04%) |
May 13, 2022 | 244.12 | 249.80 | 243.36 | 248.66 | 167,269 | +9.60(+4.02%) |
May 12, 2022 | 233.09 | 243.96 | 231.66 | 239.06 | 223,278 | +2.62(+1.11%) |
May 11, 2022 | 244.21 | 247.13 | 235.98 | 236.44 | 247,999 | -9.01(-3.67%) |
May 10, 2022 | 251.48 | 252.33 | 241.54 | 245.45 | 1,480,122 | -0.83(-0.34%) |
May 09, 2022 | 252.03 | 255.28 | 244.91 | 246.28 | 207,665 | -11.18(-4.34%) |
May 06, 2022 | 259.99 | 261.86 | 252.85 | 257.46 | 228,287 | -3.65(-1.40%) |
May 05, 2022 | 272.78 | 272.80 | 258.54 | 261.11 | 143,515 | -15.61(-5.64%) |
May 04, 2022 | 268.81 | 276.88 | 264.08 | 276.72 | 174,445 | +7.66(+2.85%) |
May 03, 2022 | 269.35 | 270.68 | 267.03 | 269.06 | 85,061 | -1.13(-0.42%) |
May 02, 2022 | 265.25 | 270.19 | 261.80 | 270.19 | 775,199 | +4.48(+1.68%) |
Apr 29, 2022 | 273.79 | 275.64 | 265.17 | 265.71 | 196,943 | -14.31(-5.11%) |
Apr 28, 2022 | 277.86 | 282.65 | 271.29 | 280.03 | 91,865 | +6.21(+2.27%) |
Apr 27, 2022 | 275.60 | 279.38 | 272.44 | 273.82 | 585,246 | -0.12(-0.04%) |
Apr 26, 2022 | 285.24 | 285.24 | 273.90 | 273.94 | 100,807 | -13.53(-4.71%) |
Apr 25, 2022 | 282.48 | 287.64 | 280.77 | 287.47 | 105,239 | +2.92(+1.03%) |
Apr 22, 2022 | 290.91 | 291.64 | 284.25 | 284.55 | 82,521 | -7.27(-2.49%) |
Apr 21, 2022 | 302.67 | 304.11 | 290.90 | 291.82 | 90,365 | -3.89(-1.32%) |
Apr 20, 2022 | 300.16 | 300.92 | 295.46 | 295.71 | 82,984 | -3.73(-1.24%) |
Apr 19, 2022 | 290.52 | 299.98 | 290.52 | 299.44 | 84,672 | +8.77(+3.02%) |
Apr 18, 2022 | 289.52 | 292.28 | 287.86 | 290.67 | 96,802 | +0.50(+0.17%) |
Apr 14, 2022 | 293.76 | 295.45 | 290.17 | 290.17 | 49,005 | -4.34(-1.47%) |
Apr 13, 2022 | 287.21 | 294.98 | 286.72 | 294.50 | 76,177 | +7.25(+2.52%) |
Apr 12, 2022 | 290.82 | 293.73 | 286.08 | 287.25 | 71,181 | +0.74(+0.26%) |
Apr 11, 2022 | 286.96 | 291.87 | 286.34 | 286.52 | 111,213 | -4.42(-1.52%) |
Apr 08, 2022 | 291.92 | 294.47 | 289.73 | 290.93 | 139,312 | -2.19(-0.75%) |
Apr 07, 2022 | 291.32 | 294.67 | 287.20 | 293.13 | 76,109 | +0.99(+0.34%) |
Apr 06, 2022 | 295.68 | 295.68 | 289.62 | 292.13 | 117,223 | -7.82(-2.61%) |
Apr 05, 2022 | 305.82 | 306.89 | 299.00 | 299.95 | 91,659 | -7.00(-2.28%) |
Apr 04, 2022 | 300.98 | 307.11 | 299.10 | 306.95 | 62,231 | +6.41(+2.13%) |