Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 270.51 | 274.92 | 268.68 | 273.02 | 4,624,592 | -0.47(-0.17%) |
Jun 29, 2022 | 274.95 | 275.94 | 272.97 | 273.49 | 3,009,796 | -0.37(-0.14%) |
Jun 28, 2022 | 280.51 | 282.45 | 273.68 | 273.86 | 4,016,821 | -4.54(-1.63%) |
Jun 27, 2022 | 280.53 | 282.03 | 277.61 | 278.40 | 4,136,593 | +0.12(+0.04%) |
Jun 24, 2022 | 268.97 | 279.67 | 268.57 | 278.28 | 6,475,411 | +10.76(+4.02%) |
Jun 23, 2022 | 269.85 | 270.71 | 263.68 | 267.52 | 4,730,364 | -2.27(-0.84%) |
Jun 22, 2022 | 267.38 | 273.39 | 267.38 | 269.79 | 4,222,053 | -1.98(-0.73%) |
Jun 21, 2022 | 273.85 | 273.98 | 270.34 | 271.77 | 4,910,395 | +3.69(+1.38%) |
Jun 17, 2022 | 268.39 | 270.50 | 265.68 | 268.08 | 11,615,711 | -0.48(-0.18%) |
Jun 16, 2022 | 273.39 | 273.40 | 266.88 | 268.56 | 7,210,200 | -10.37(-3.72%) |
Jun 15, 2022 | 281.16 | 282.50 | 273.87 | 278.93 | 5,825,504 | +1.29(+0.46%) |
Jun 14, 2022 | 282.09 | 283.96 | 276.10 | 277.64 | 5,843,763 | -3.92(-1.39%) |
Jun 13, 2022 | 285.43 | 287.44 | 280.10 | 281.56 | 7,113,524 | -10.15(-3.48%) |
Jun 10, 2022 | 296.08 | 298.00 | 291.61 | 291.71 | 5,884,918 | -9.09(-3.02%) |
Jun 09, 2022 | 308.10 | 308.38 | 300.57 | 300.80 | 3,219,871 | -7.94(-2.57%) |
Jun 08, 2022 | 312.16 | 312.80 | 307.93 | 308.74 | 2,878,198 | -4.91(-1.57%) |
Jun 07, 2022 | 310.58 | 313.79 | 309.39 | 313.65 | 2,551,052 | +1.50(+0.48%) |
Jun 06, 2022 | 313.38 | 315.78 | 311.48 | 312.15 | 2,981,199 | +1.21(+0.39%) |
Jun 03, 2022 | 312.50 | 313.80 | 310.40 | 310.94 | 2,588,108 | -4.01(-1.27%) |
Jun 02, 2022 | 312.65 | 315.09 | 308.61 | 314.95 | 3,119,894 | +2.74(+0.88%) |
Jun 01, 2022 | 316.00 | 316.79 | 309.62 | 312.21 | 3,796,294 | -3.77(-1.19%) |
May 31, 2022 | 318.98 | 318.98 | 314.80 | 315.98 | 5,677,307 | -3.13(-0.98%) |
May 27, 2022 | 314.73 | 319.24 | 314.15 | 319.11 | 4,282,889 | +6.61(+2.12%) |
May 26, 2022 | 311.27 | 314.39 | 310.98 | 312.50 | 4,473,708 | +3.86(+1.25%) |
May 25, 2022 | 308.59 | 310.99 | 305.92 | 308.64 | 3,705,365 | -0.53(-0.17%) |
May 24, 2022 | 309.39 | 310.31 | 303.75 | 309.17 | 3,660,214 | -1.03(-0.33%) |
May 23, 2022 | 307.38 | 312.44 | 306.62 | 310.20 | 4,143,229 | +6.15(+2.02%) |
May 20, 2022 | 307.05 | 307.46 | 298.11 | 304.05 | 5,513,932 | -0.10(-0.03%) |
May 19, 2022 | 303.93 | 306.31 | 301.21 | 304.15 | 4,742,337 | -2.49(-0.81%) |
May 18, 2022 | 312.94 | 314.17 | 305.57 | 306.64 | 4,422,431 | -7.96(-2.53%) |
May 17, 2022 | 315.21 | 315.44 | 312.10 | 314.60 | 4,177,916 | +5.31(+1.72%) |
May 16, 2022 | 310.28 | 311.95 | 307.13 | 309.29 | 3,700,005 | -1.07(-0.34%) |
May 13, 2022 | 311.25 | 312.47 | 307.90 | 310.36 | 3,771,583 | +2.30(+0.75%) |
May 12, 2022 | 307.95 | 309.07 | 302.55 | 308.06 | 5,682,474 | -3.48(-1.12%) |
May 11, 2022 | 313.17 | 317.55 | 311.01 | 311.54 | 4,254,712 | -0.99(-0.32%) |
May 10, 2022 | 315.96 | 318.11 | 310.24 | 312.53 | 4,800,464 | -0.43(-0.14%) |
May 09, 2022 | 315.35 | 316.92 | 311.56 | 312.96 | 4,939,644 | -5.92(-1.86%) |
May 06, 2022 | 317.99 | 320.37 | 314.19 | 318.88 | 4,200,047 | +0.20(+0.06%) |
May 05, 2022 | 325.85 | 325.85 | 315.16 | 318.68 | 5,265,570 | -8.12(-2.48%) |
May 04, 2022 | 319.10 | 327.28 | 318.00 | 326.80 | 4,271,592 | +7.81(+2.45%) |
May 03, 2022 | 319.42 | 323.58 | 317.67 | 318.99 | 3,875,414 | +0.80(+0.25%) |
May 02, 2022 | 324.11 | 324.37 | 311.74 | 318.19 | 6,803,201 | -4.64(-1.44%) |
Apr 29, 2022 | 330.19 | 330.64 | 320.50 | 322.83 | 5,725,081 | -8.44(-2.55%) |
Apr 28, 2022 | 331.53 | 332.06 | 327.83 | 331.27 | 3,847,109 | +1.69(+0.51%) |
Apr 27, 2022 | 330.60 | 333.13 | 328.43 | 329.58 | 3,726,803 | -1.07(-0.32%) |
Apr 26, 2022 | 333.53 | 337.39 | 330.36 | 330.65 | 4,593,207 | -6.30(-1.87%) |
Apr 25, 2022 | 332.30 | 337.85 | 328.53 | 336.95 | 5,980,185 | +1.39(+0.41%) |
Apr 22, 2022 | 342.94 | 343.21 | 335.11 | 335.56 | 5,009,855 | -8.04(-2.34%) |
Apr 21, 2022 | 350.86 | 350.86 | 342.96 | 343.60 | 4,033,979 | -5.22(-1.50%) |
Apr 20, 2022 | 350.00 | 350.59 | 347.70 | 348.82 | 3,711,336 | +0.32(+0.09%) |
Apr 19, 2022 | 347.00 | 349.13 | 345.85 | 348.50 | 3,396,740 | +1.85(+0.53%) |
Apr 18, 2022 | 344.45 | 347.19 | 343.58 | 346.65 | 2,517,712 | +2.32(+0.67%) |
Apr 14, 2022 | 346.16 | 347.56 | 344.14 | 344.33 | 3,285,535 | -1.89(-0.55%) |
Apr 13, 2022 | 349.46 | 350.72 | 345.25 | 346.22 | 3,435,828 | -3.52(-1.01%) |
Apr 12, 2022 | 352.26 | 354.00 | 348.39 | 349.74 | 3,550,402 | -2.28(-0.65%) |
Apr 11, 2022 | 352.98 | 354.33 | 349.34 | 352.02 | 3,129,398 | -1.08(-0.31%) |
Apr 08, 2022 | 348.93 | 353.85 | 347.73 | 353.10 | 4,495,408 | +6.59(+1.90%) |
Apr 07, 2022 | 346.22 | 347.67 | 342.40 | 346.51 | 3,816,584 | +1.80(+0.52%) |
Apr 06, 2022 | 341.17 | 346.97 | 340.55 | 344.71 | 4,547,899 | -0.09(-0.03%) |
Apr 05, 2022 | 345.77 | 349.44 | 344.28 | 344.80 | 4,247,198 | -0.63(-0.18%) |
Apr 04, 2022 | 352.00 | 352.24 | 344.31 | 345.43 | 5,093,374 | -6.45(-1.83%) |