Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2022 | 269.84 | 271.34 | 265.74 | 271.23 | 39,795 | -0.99(-0.36%) |
Jul 01, 2022 | 268.77 | 272.56 | 266.51 | 272.22 | 73,961 | +3.30(+1.23%) |
Jun 30, 2022 | 268.36 | 270.45 | 266.62 | 268.92 | 109,320 | -0.87(-0.32%) |
Jun 29, 2022 | 267.79 | 270.76 | 267.32 | 269.79 | 36,898 | +1.97(+0.74%) |
Jun 28, 2022 | 273.55 | 274.34 | 267.25 | 267.82 | 39,726 | -4.86(-1.78%) |
Jun 27, 2022 | 271.93 | 273.45 | 270.85 | 272.68 | 29,864 | +1.07(+0.39%) |
Jun 24, 2022 | 269.31 | 271.61 | 267.33 | 271.61 | 61,279 | +4.40(+1.65%) |
Jun 23, 2022 | 262.60 | 267.29 | 262.49 | 267.21 | 33,862 | +6.40(+2.45%) |
Jun 22, 2022 | 254.97 | 263.17 | 254.97 | 260.81 | 30,650 | +3.74(+1.45%) |
Jun 21, 2022 | 252.92 | 258.19 | 252.92 | 257.07 | 93,782 | +6.55(+2.61%) |
Jun 17, 2022 | 249.86 | 253.69 | 249.86 | 250.52 | 101,473 | +0.75(+0.30%) |
Jun 16, 2022 | 249.28 | 249.96 | 247.38 | 249.77 | 78,288 | -3.92(-1.55%) |
Jun 15, 2022 | 253.00 | 255.99 | 250.33 | 253.69 | 44,536 | +2.71(+1.08%) |
Jun 14, 2022 | 253.47 | 253.47 | 249.32 | 250.98 | 111,105 | -2.44(-0.96%) |
Jun 13, 2022 | 256.72 | 256.78 | 252.72 | 253.42 | 114,254 | -8.41(-3.21%) |
Jun 10, 2022 | 263.24 | 264.01 | 261.09 | 261.83 | 62,049 | -4.47(-1.68%) |
Jun 09, 2022 | 271.80 | 272.32 | 266.26 | 266.30 | 17,870 | -6.93(-2.54%) |
Jun 08, 2022 | 274.24 | 275.55 | 272.52 | 273.23 | 19,864 | -1.79(-0.65%) |
Jun 07, 2022 | 270.62 | 275.35 | 270.62 | 275.02 | 17,430 | +3.57(+1.32%) |
Jun 06, 2022 | 273.85 | 273.85 | 270.63 | 271.45 | 26,359 | -0.07(-0.03%) |
Jun 03, 2022 | 272.63 | 274.05 | 271.17 | 271.52 | 37,569 | -3.05(-1.11%) |
Jun 02, 2022 | 272.82 | 274.65 | 268.33 | 274.57 | 55,946 | +2.65(+0.97%) |
Jun 01, 2022 | 277.61 | 277.61 | 270.00 | 271.92 | 39,707 | -4.27(-1.55%) |
May 31, 2022 | 278.50 | 278.50 | 274.63 | 276.19 | 30,442 | -3.99(-1.42%) |
May 27, 2022 | 276.19 | 280.18 | 275.64 | 280.18 | 26,440 | +4.98(+1.81%) |
May 26, 2022 | 274.85 | 276.32 | 274.18 | 275.20 | 47,963 | +1.44(+0.53%) |
May 25, 2022 | 273.93 | 275.51 | 271.38 | 273.76 | 25,154 | -0.08(-0.03%) |
May 24, 2022 | 272.86 | 274.18 | 270.85 | 273.84 | 25,514 | +0.30(+0.11%) |
May 23, 2022 | 273.56 | 274.23 | 272.48 | 273.54 | 29,372 | +2.16(+0.80%) |
May 20, 2022 | 270.27 | 271.66 | 266.12 | 271.38 | 23,464 | +3.26(+1.22%) |
May 19, 2022 | 265.48 | 269.65 | 264.56 | 268.12 | 50,672 | +0.85(+0.32%) |
May 18, 2022 | 272.73 | 272.73 | 266.36 | 267.27 | 34,795 | -7.16(-2.61%) |
May 17, 2022 | 273.37 | 274.43 | 271.37 | 274.43 | 26,447 | +4.24(+1.57%) |
May 16, 2022 | 267.89 | 271.79 | 267.89 | 270.19 | 33,491 | +2.03(+0.76%) |
May 13, 2022 | 266.67 | 269.04 | 266.67 | 268.16 | 24,872 | +3.53(+1.33%) |
May 12, 2022 | 260.71 | 264.72 | 260.71 | 264.63 | 54,166 | +2.65(+1.01%) |
May 11, 2022 | 263.07 | 268.06 | 261.59 | 261.98 | 57,615 | -1.85(-0.70%) |
May 10, 2022 | 265.14 | 266.51 | 261.45 | 263.83 | 90,301 | +1.04(+0.40%) |
May 09, 2022 | 267.67 | 267.67 | 261.80 | 262.79 | 97,462 | -7.76(-2.87%) |
May 06, 2022 | 270.08 | 271.02 | 267.96 | 270.55 | 83,649 | -1.56(-0.57%) |
May 05, 2022 | 276.84 | 276.94 | 269.69 | 272.11 | 46,046 | -5.83(-2.10%) |
May 04, 2022 | 272.20 | 278.79 | 269.50 | 277.94 | 68,355 | +5.65(+2.07%) |
May 03, 2022 | 272.31 | 274.64 | 271.44 | 272.29 | 37,541 | +0.79(+0.29%) |