Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 262.04 | 264.08 | 260.34 | 262.59 | 111,956 | -0.85(-0.32%) |
Jun 29, 2022 | 261.48 | 264.39 | 261.03 | 263.44 | 37,787 | +1.92(+0.74%) |
Jun 28, 2022 | 267.11 | 267.88 | 260.96 | 261.51 | 40,683 | -4.75(-1.78%) |
Jun 27, 2022 | 265.53 | 267.02 | 264.47 | 266.26 | 30,584 | +1.05(+0.39%) |
Jun 24, 2022 | 262.97 | 265.21 | 261.04 | 265.21 | 62,756 | +4.30(+1.65%) |
Jun 23, 2022 | 256.42 | 261.00 | 256.31 | 260.92 | 34,678 | +6.25(+2.45%) |
Jun 22, 2022 | 248.97 | 256.97 | 248.97 | 254.67 | 31,389 | +3.65(+1.45%) |
Jun 21, 2022 | 246.97 | 252.11 | 246.97 | 251.02 | 96,043 | +6.40(+2.61%) |
Jun 17, 2022 | 243.98 | 247.72 | 243.98 | 244.62 | 103,919 | +0.73(+0.30%) |
Jun 16, 2022 | 243.41 | 244.07 | 241.56 | 243.89 | 80,175 | -3.83(-1.54%) |
Jun 15, 2022 | 247.04 | 249.96 | 244.44 | 247.72 | 45,609 | +2.65(+1.08%) |
Jun 14, 2022 | 247.50 | 247.50 | 243.45 | 245.07 | 113,784 | -2.38(-0.96%) |
Jun 13, 2022 | 250.68 | 250.73 | 246.77 | 247.45 | 117,009 | -8.21(-3.21%) |
Jun 10, 2022 | 257.04 | 257.79 | 254.94 | 255.66 | 63,545 | -4.36(-1.68%) |
Jun 09, 2022 | 265.40 | 265.91 | 259.99 | 260.03 | 18,300 | -6.18(-2.32%) |
Jun 08, 2022 | 267.19 | 268.47 | 265.52 | 266.21 | 20,387 | -1.74(-0.65%) |
Jun 07, 2022 | 263.67 | 268.28 | 263.67 | 267.95 | 17,889 | +3.48(+1.32%) |
Jun 06, 2022 | 266.81 | 266.81 | 263.68 | 264.48 | 27,053 | -0.07(-0.03%) |
Jun 03, 2022 | 265.63 | 267.01 | 264.20 | 264.55 | 38,559 | -2.97(-1.11%) |
Jun 02, 2022 | 265.81 | 267.60 | 261.44 | 267.52 | 57,421 | +2.58(+0.97%) |
Jun 01, 2022 | 270.48 | 270.48 | 263.06 | 264.94 | 40,753 | -4.16(-1.55%) |
May 31, 2022 | 271.35 | 271.35 | 267.57 | 269.10 | 31,244 | -3.89(-1.42%) |
May 27, 2022 | 269.10 | 272.98 | 268.56 | 272.98 | 27,137 | +4.85(+1.81%) |
May 26, 2022 | 267.79 | 269.22 | 267.14 | 268.13 | 49,227 | +1.40(+0.53%) |
May 25, 2022 | 266.89 | 268.43 | 264.41 | 266.73 | 25,817 | -0.08(-0.03%) |
May 24, 2022 | 265.85 | 267.14 | 263.89 | 266.81 | 26,186 | +0.29(+0.11%) |
May 23, 2022 | 266.53 | 267.18 | 265.48 | 266.51 | 30,146 | +2.10(+0.80%) |
May 20, 2022 | 263.33 | 264.68 | 259.28 | 264.41 | 24,082 | +3.18(+1.22%) |
May 19, 2022 | 258.66 | 262.72 | 257.76 | 261.23 | 52,007 | +0.83(+0.32%) |
May 18, 2022 | 265.72 | 265.72 | 259.52 | 260.40 | 35,712 | -6.98(-2.61%) |
May 17, 2022 | 266.35 | 267.38 | 264.40 | 267.38 | 27,144 | +4.13(+1.57%) |
May 16, 2022 | 261.01 | 264.81 | 261.01 | 263.25 | 34,373 | +1.98(+0.76%) |
May 13, 2022 | 259.82 | 262.13 | 259.82 | 261.27 | 25,527 | +3.44(+1.33%) |
May 12, 2022 | 254.01 | 257.92 | 254.01 | 257.83 | 55,594 | +2.58(+1.01%) |
May 11, 2022 | 256.31 | 261.17 | 254.87 | 255.25 | 59,134 | -1.80(-0.70%) |
May 10, 2022 | 258.33 | 259.66 | 254.73 | 257.05 | 92,681 | +1.01(+0.40%) |
May 09, 2022 | 260.79 | 260.79 | 255.07 | 256.04 | 100,031 | -7.56(-2.87%) |
May 06, 2022 | 263.14 | 264.06 | 261.08 | 263.60 | 85,854 | -1.52(-0.57%) |
May 05, 2022 | 269.73 | 269.83 | 262.76 | 265.12 | 46,938 | -5.68(-2.10%) |
May 04, 2022 | 265.21 | 271.63 | 262.57 | 270.80 | 70,157 | +5.50(+2.07%) |
May 03, 2022 | 265.31 | 267.58 | 264.47 | 265.30 | 38,530 | +0.77(+0.29%) |
May 02, 2022 | 265.31 | 267.19 | 260.59 | 264.53 | 90,002 | -1.41(-0.53%) |
Apr 29, 2022 | 270.05 | 271.84 | 265.77 | 265.94 | 116,851 | -6.63(-2.43%) |
Apr 28, 2022 | 271.07 | 273.38 | 268.17 | 272.57 | 46,108 | +3.26(+1.21%) |
Apr 27, 2022 | 270.32 | 271.88 | 268.06 | 269.31 | 46,555 | -0.31(-0.12%) |
Apr 26, 2022 | 274.17 | 274.48 | 269.56 | 269.62 | 53,556 | -5.47(-1.99%) |
Apr 25, 2022 | 272.73 | 275.49 | 269.74 | 275.09 | 77,607 | +1.87(+0.68%) |
Apr 22, 2022 | 281.93 | 281.93 | 272.98 | 273.22 | 54,015 | -10.18(-3.59%) |
Apr 21, 2022 | 288.33 | 288.33 | 283.31 | 283.40 | 47,064 | -3.77(-1.31%) |
Apr 20, 2022 | 284.97 | 288.11 | 284.25 | 287.17 | 31,225 | +3.62(+1.28%) |
Apr 19, 2022 | 280.68 | 284.24 | 280.68 | 283.54 | 28,394 | +2.88(+1.03%) |
Apr 18, 2022 | 283.77 | 284.18 | 279.67 | 280.66 | 48,447 | -3.81(-1.34%) |
Apr 14, 2022 | 286.24 | 286.92 | 284.32 | 284.47 | 30,545 | -1.29(-0.45%) |
Apr 13, 2022 | 284.22 | 285.87 | 282.94 | 285.76 | 34,860 | +1.80(+0.63%) |
Apr 12, 2022 | 286.81 | 287.50 | 282.79 | 283.95 | 77,810 | -2.65(-0.92%) |
Apr 11, 2022 | 292.40 | 292.75 | 286.31 | 286.60 | 69,887 | -5.69(-1.95%) |
Apr 08, 2022 | 291.81 | 293.88 | 290.77 | 292.29 | 144,337 | +0.67(+0.23%) |
Apr 07, 2022 | 285.77 | 292.10 | 285.77 | 291.62 | 62,081 | +5.33(+1.86%) |
Apr 06, 2022 | 281.08 | 286.65 | 281.08 | 286.29 | 46,362 | +3.96(+1.40%) |
Apr 05, 2022 | 281.69 | 285.44 | 281.69 | 282.34 | 26,183 | +0.22(+0.08%) |
Apr 04, 2022 | 284.08 | 284.08 | 281.46 | 282.11 | 31,110 | -1.99(-0.70%) |