Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 268.65 | 271.87 | 266.70 | 268.96 | 2,646,662 | -2.09(-0.77%) |
Jun 29, 2022 | 269.70 | 272.35 | 266.63 | 271.05 | 2,483,465 | -3.87(-1.41%) |
Jun 28, 2022 | 283.92 | 287.25 | 274.62 | 274.92 | 2,237,603 | -8.54(-3.01%) |
Jun 27, 2022 | 289.58 | 291.58 | 282.51 | 283.46 | 2,175,594 | -6.54(-2.25%) |
Jun 24, 2022 | 276.48 | 290.23 | 276.05 | 290.00 | 4,798,262 | +13.12(+4.74%) |
Jun 23, 2022 | 267.36 | 277.32 | 266.39 | 276.88 | 3,594,589 | -0.55(-0.20%) |
Jun 22, 2022 | 270.35 | 281.27 | 270.35 | 277.43 | 3,034,743 | +3.56(+1.30%) |
Jun 21, 2022 | 269.44 | 275.41 | 268.98 | 273.88 | 2,634,093 | +7.12(+2.67%) |
Jun 17, 2022 | 264.08 | 269.87 | 262.45 | 266.76 | 4,589,785 | +4.34(+1.65%) |
Jun 16, 2022 | 266.73 | 266.78 | 260.67 | 262.42 | 2,830,379 | -9.97(-3.66%) |
Jun 15, 2022 | 268.31 | 276.90 | 267.46 | 272.39 | 2,617,984 | +5.88(+2.21%) |
Jun 14, 2022 | 266.05 | 268.57 | 264.08 | 266.51 | 2,118,927 | -1.34(-0.50%) |
Jun 13, 2022 | 268.00 | 272.50 | 266.25 | 267.84 | 2,492,224 | -9.21(-3.32%) |
Jun 10, 2022 | 281.78 | 282.10 | 277.03 | 277.06 | 2,240,012 | -9.12(-3.19%) |
Jun 09, 2022 | 291.24 | 293.15 | 285.52 | 286.18 | 2,578,661 | -6.99(-2.38%) |
Jun 08, 2022 | 295.45 | 297.79 | 292.29 | 293.17 | 1,474,807 | -3.77(-1.27%) |
Jun 07, 2022 | 291.02 | 297.28 | 291.00 | 296.93 | 2,385,785 | +1.74(+0.59%) |
Jun 06, 2022 | 300.30 | 302.54 | 294.26 | 295.19 | 1,446,318 | -0.21(-0.07%) |
Jun 03, 2022 | 292.84 | 297.21 | 292.47 | 295.40 | 1,769,934 | -1.62(-0.54%) |
Jun 02, 2022 | 290.57 | 297.16 | 288.56 | 297.02 | 1,361,133 | +7.72(+2.67%) |
Jun 01, 2022 | 294.61 | 297.11 | 288.07 | 289.30 | 1,845,700 | +0.18(+0.06%) |
May 31, 2022 | 292.93 | 293.82 | 287.41 | 289.12 | 4,272,300 | -5.51(-1.87%) |
May 27, 2022 | 284.25 | 294.65 | 284.25 | 294.63 | 2,848,236 | +12.20(+4.32%) |
May 26, 2022 | 273.60 | 283.71 | 272.31 | 282.42 | 2,831,398 | +11.54(+4.26%) |
May 25, 2022 | 269.62 | 272.53 | 266.62 | 270.89 | 1,870,986 | +0.32(+0.12%) |
May 24, 2022 | 271.06 | 272.23 | 264.50 | 270.57 | 2,156,160 | -3.95(-1.44%) |
May 23, 2022 | 272.47 | 275.04 | 267.51 | 274.52 | 2,197,654 | +6.53(+2.44%) |
May 20, 2022 | 266.95 | 269.68 | 259.77 | 267.99 | 3,090,696 | +2.94(+1.11%) |
May 19, 2022 | 261.69 | 269.30 | 261.26 | 265.04 | 2,766,201 | -0.53(-0.20%) |
May 18, 2022 | 277.89 | 278.25 | 263.89 | 265.58 | 2,752,193 | -16.38(-5.81%) |
May 17, 2022 | 285.45 | 285.45 | 279.18 | 281.96 | 1,654,907 | +4.75(+1.71%) |
May 16, 2022 | 275.77 | 279.92 | 273.22 | 277.21 | 1,649,367 | -0.58(-0.21%) |
May 13, 2022 | 274.18 | 279.63 | 272.19 | 277.79 | 2,450,279 | +5.39(+1.98%) |
May 12, 2022 | 269.30 | 272.84 | 266.19 | 272.41 | 2,358,405 | +0.26(+0.10%) |
May 11, 2022 | 276.79 | 279.46 | 271.68 | 272.14 | 2,476,153 | -6.44(-2.31%) |
May 10, 2022 | 280.92 | 283.25 | 274.87 | 278.59 | 2,719,726 | +0.10(+0.03%) |
May 09, 2022 | 281.56 | 283.33 | 276.91 | 278.49 | 2,687,143 | -7.99(-2.79%) |
May 06, 2022 | 286.39 | 287.76 | 280.64 | 286.48 | 2,557,037 | -2.87(-0.99%) |
May 05, 2022 | 300.98 | 302.42 | 285.39 | 289.35 | 2,303,810 | -15.65(-5.13%) |
May 04, 2022 | 293.66 | 305.99 | 290.70 | 305.00 | 1,997,677 | +9.73(+3.29%) |
May 03, 2022 | 297.08 | 298.00 | 293.23 | 295.28 | 2,190,237 | +0.21(+0.07%) |
May 02, 2022 | 291.05 | 296.46 | 287.94 | 295.06 | 2,610,654 | +4.11(+1.41%) |
Apr 29, 2022 | 300.30 | 302.21 | 290.41 | 290.96 | 3,081,196 | -13.06(-4.30%) |
Apr 28, 2022 | 298.51 | 306.24 | 296.05 | 304.01 | 2,286,894 | +10.40(+3.54%) |
Apr 27, 2022 | 293.50 | 299.63 | 292.91 | 293.61 | 1,880,094 | +0.00(+0.00%) |
Apr 26, 2022 | 301.86 | 305.25 | 292.64 | 293.61 | 2,169,362 | -13.29(-4.33%) |
Apr 25, 2022 | 299.70 | 307.20 | 296.65 | 306.90 | 2,115,972 | +5.83(+1.94%) |
Apr 22, 2022 | 310.97 | 313.70 | 300.59 | 301.07 | 1,981,675 | -11.15(-3.57%) |
Apr 21, 2022 | 315.98 | 319.98 | 311.28 | 312.22 | 1,971,945 | -1.32(-0.42%) |
Apr 20, 2022 | 313.89 | 318.10 | 312.52 | 313.54 | 2,347,093 | +3.00(+0.97%) |
Apr 19, 2022 | 302.92 | 310.76 | 302.38 | 310.53 | 1,821,228 | +6.75(+2.22%) |
Apr 18, 2022 | 308.55 | 310.95 | 301.10 | 303.78 | 2,559,467 | -5.69(-1.84%) |
Apr 14, 2022 | 316.65 | 318.00 | 309.29 | 309.47 | 3,060,678 | -5.93(-1.88%) |
Apr 13, 2022 | 314.19 | 317.10 | 313.12 | 315.40 | 2,148,633 | -0.17(-0.05%) |
Apr 12, 2022 | 318.46 | 322.54 | 315.10 | 315.56 | 1,899,897 | -0.52(-0.16%) |
Apr 11, 2022 | 324.61 | 325.89 | 313.76 | 316.08 | 2,531,968 | -11.25(-3.44%) |
Apr 08, 2022 | 330.73 | 332.53 | 326.71 | 327.33 | 2,246,778 | -2.75(-0.83%) |
Apr 07, 2022 | 327.40 | 333.02 | 326.26 | 330.09 | 2,394,994 | +1.46(+0.44%) |
Apr 06, 2022 | 326.73 | 330.24 | 323.10 | 328.63 | 2,380,393 | -2.47(-0.75%) |
Apr 05, 2022 | 329.83 | 333.49 | 329.83 | 331.10 | 3,167,572 | -1.59(-0.48%) |
Apr 04, 2022 | 330.30 | 332.98 | 328.43 | 332.69 | 2,399,509 | +3.70(+1.12%) |