Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 288.55 | 291.28 | 285.54 | 289.48 | 26,780 | +0.68(+0.24%) |
Jun 29, 2022 | 289.79 | 290.10 | 285.67 | 288.80 | 22,939 | +1.12(+0.39%) |
Jun 28, 2022 | 289.64 | 291.79 | 286.86 | 287.68 | 28,349 | -0.28(-0.10%) |
Jun 27, 2022 | 288.60 | 291.44 | 287.74 | 287.96 | 38,134 | -1.46(-0.51%) |
Jun 24, 2022 | 285.08 | 290.14 | 285.08 | 289.42 | 63,771 | +6.59(+2.33%) |
Jun 23, 2022 | 280.46 | 284.18 | 279.61 | 282.83 | 53,446 | +0.88(+0.31%) |
Jun 22, 2022 | 279.64 | 283.83 | 279.34 | 281.95 | 42,081 | +1.31(+0.47%) |
Jun 21, 2022 | 278.76 | 282.82 | 278.25 | 280.64 | 38,182 | +2.38(+0.86%) |
Jun 17, 2022 | 280.51 | 282.27 | 277.21 | 278.25 | 72,354 | -0.88(-0.32%) |
Jun 16, 2022 | 279.47 | 280.71 | 274.70 | 279.14 | 45,228 | -5.93(-2.08%) |
Jun 15, 2022 | 279.14 | 287.08 | 279.14 | 285.07 | 37,666 | +6.83(+2.45%) |
Jun 14, 2022 | 286.03 | 286.03 | 275.58 | 278.24 | 25,313 | -7.13(-2.50%) |
Jun 13, 2022 | 289.26 | 289.39 | 284.74 | 285.37 | 23,854 | -9.88(-3.35%) |
Jun 10, 2022 | 303.88 | 303.88 | 295.25 | 295.25 | 22,362 | -10.36(-3.39%) |
Jun 09, 2022 | 308.33 | 312.31 | 304.89 | 305.61 | 23,836 | -3.87(-1.25%) |
Jun 08, 2022 | 311.50 | 314.91 | 309.48 | 309.48 | 19,638 | -4.72(-1.50%) |
Jun 07, 2022 | 313.50 | 315.98 | 312.27 | 314.19 | 22,400 | +0.62(+0.20%) |
Jun 06, 2022 | 315.76 | 315.76 | 311.48 | 313.57 | 19,913 | -0.02(-0.01%) |
Jun 03, 2022 | 318.11 | 319.04 | 312.71 | 313.59 | 20,761 | -5.02(-1.58%) |
Jun 02, 2022 | 311.26 | 320.63 | 310.55 | 318.62 | 30,323 | +8.85(+2.86%) |
Jun 01, 2022 | 313.22 | 313.22 | 308.17 | 309.76 | 28,034 | -4.96(-1.58%) |
May 31, 2022 | 319.27 | 321.20 | 314.20 | 314.72 | 47,332 | -7.66(-2.38%) |
May 27, 2022 | 318.81 | 322.77 | 318.81 | 322.38 | 21,642 | +2.93(+0.92%) |
May 26, 2022 | 319.94 | 322.26 | 318.78 | 319.45 | 23,874 | +2.68(+0.85%) |
May 25, 2022 | 315.49 | 318.35 | 313.12 | 316.76 | 45,137 | +1.72(+0.55%) |
May 24, 2022 | 315.52 | 317.92 | 308.02 | 315.05 | 36,131 | -3.08(-0.97%) |
May 23, 2022 | 321.61 | 321.61 | 317.51 | 318.13 | 25,047 | -4.04(-1.25%) |
May 20, 2022 | 324.69 | 324.69 | 317.48 | 322.17 | 28,288 | +2.46(+0.77%) |
May 19, 2022 | 319.07 | 323.56 | 318.77 | 319.71 | 23,883 | -0.64(-0.20%) |
May 18, 2022 | 321.10 | 324.73 | 319.65 | 320.35 | 23,618 | -4.22(-1.30%) |
May 17, 2022 | 321.69 | 326.35 | 321.69 | 324.57 | 16,351 | +5.51(+1.73%) |
May 16, 2022 | 314.02 | 321.53 | 314.02 | 319.06 | 21,322 | +1.98(+0.62%) |
May 13, 2022 | 313.65 | 321.28 | 313.65 | 317.08 | 25,903 | +1.91(+0.61%) |
May 12, 2022 | 309.70 | 319.19 | 309.70 | 315.17 | 31,413 | -0.59(-0.19%) |
May 11, 2022 | 316.96 | 323.68 | 310.39 | 315.76 | 23,257 | +1.76(+0.56%) |
May 10, 2022 | 319.07 | 323.65 | 310.72 | 314.00 | 19,797 | -6.95(-2.17%) |
May 09, 2022 | 316.46 | 324.30 | 316.46 | 320.96 | 18,638 | +0.04(+0.01%) |
May 06, 2022 | 320.84 | 323.25 | 315.68 | 320.92 | 27,594 | -3.01(-0.93%) |
May 05, 2022 | 323.15 | 325.40 | 322.09 | 323.93 | 15,887 | -11.15(-3.33%) |
May 04, 2022 | 325.16 | 335.94 | 325.16 | 335.07 | 16,445 | +8.66(+2.65%) |
May 03, 2022 | 320.88 | 326.92 | 320.88 | 326.41 | 25,307 | +3.66(+1.13%) |
May 02, 2022 | 308.60 | 326.64 | 308.60 | 322.75 | 58,338 | +12.72(+4.10%) |
Apr 29, 2022 | 314.45 | 318.78 | 307.90 | 310.03 | 33,766 | -7.04(-2.22%) |
Apr 28, 2022 | 310.07 | 318.96 | 306.18 | 317.07 | 35,544 | +16.77(+5.59%) |
Apr 27, 2022 | 297.19 | 307.78 | 300.57 | 300.30 | 29,464 | -0.20(-0.07%) |
Apr 26, 2022 | 305.52 | 310.07 | 299.01 | 300.50 | 25,464 | -8.01(-2.60%) |
Apr 25, 2022 | 308.28 | 309.23 | 301.97 | 308.51 | 22,883 | -3.08(-0.99%) |
Apr 22, 2022 | 321.73 | 321.73 | 310.92 | 311.60 | 23,864 | -9.70(-3.02%) |
Apr 21, 2022 | 324.14 | 324.54 | 320.90 | 321.30 | 21,547 | -1.55(-0.48%) |
Apr 20, 2022 | 324.16 | 324.98 | 321.45 | 322.85 | 23,186 | +1.60(+0.50%) |
Apr 19, 2022 | 312.31 | 322.99 | 312.31 | 321.25 | 37,256 | +5.40(+1.71%) |
Apr 18, 2022 | 317.33 | 317.50 | 312.41 | 315.86 | 26,299 | -0.82(-0.26%) |
Apr 14, 2022 | 315.03 | 319.29 | 313.77 | 316.68 | 20,503 | +2.70(+0.86%) |
Apr 13, 2022 | 310.94 | 314.58 | 310.86 | 313.98 | 21,343 | +1.51(+0.48%) |
Apr 12, 2022 | 312.14 | 315.69 | 311.99 | 312.47 | 23,893 | -0.23(-0.07%) |
Apr 11, 2022 | 310.41 | 315.34 | 310.41 | 312.69 | 26,355 | +1.95(+0.63%) |
Apr 08, 2022 | 312.84 | 315.86 | 308.27 | 310.75 | 45,129 | -2.09(-0.67%) |
Apr 07, 2022 | 313.60 | 315.61 | 309.13 | 312.84 | 29,829 | +0.53(+0.17%) |
Apr 06, 2022 | 307.73 | 313.50 | 307.73 | 312.31 | 33,213 | +1.88(+0.61%) |
Apr 05, 2022 | 308.72 | 312.27 | 305.14 | 310.43 | 72,835 | +2.76(+0.90%) |
Apr 04, 2022 | 322.44 | 322.44 | 306.60 | 307.67 | 41,711 | -12.09(-3.78%) |