Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 249.10 | 257.72 | 247.21 | 254.32 | 985,101 | +0.98(+0.39%) |
Jun 29, 2022 | 250.39 | 254.87 | 244.00 | 253.34 | 714,871 | +4.53(+1.82%) |
Jun 28, 2022 | 257.38 | 262.67 | 248.11 | 248.81 | 701,282 | -9.27(-3.59%) |
Jun 27, 2022 | 261.55 | 263.92 | 256.52 | 258.07 | 880,124 | +2.32(+0.91%) |
Jun 24, 2022 | 248.35 | 260.43 | 248.09 | 255.75 | 1,315,043 | +10.02(+4.08%) |
Jun 23, 2022 | 236.04 | 246.14 | 233.75 | 245.73 | 854,775 | +11.83(+5.06%) |
Jun 22, 2022 | 233.51 | 236.45 | 232.03 | 233.90 | 628,636 | -2.63(-1.11%) |
Jun 21, 2022 | 234.69 | 238.44 | 233.24 | 236.53 | 751,097 | +6.20(+2.69%) |
Jun 17, 2022 | 233.50 | 236.38 | 229.93 | 230.33 | 1,495,877 | -2.83(-1.21%) |
Jun 16, 2022 | 234.98 | 236.85 | 230.72 | 233.16 | 1,030,226 | -7.24(-3.01%) |
Jun 15, 2022 | 239.38 | 245.03 | 236.48 | 240.40 | 705,816 | +2.76(+1.16%) |
Jun 14, 2022 | 240.97 | 244.08 | 234.77 | 237.64 | 782,056 | -0.23(-0.10%) |
Jun 13, 2022 | 241.11 | 243.70 | 236.20 | 237.87 | 1,077,153 | -7.42(-3.03%) |
Jun 10, 2022 | 245.60 | 249.07 | 241.63 | 245.29 | 855,161 | -5.05(-2.02%) |
Jun 09, 2022 | 250.52 | 256.75 | 249.43 | 250.34 | 687,236 | -1.60(-0.63%) |
Jun 08, 2022 | 261.97 | 262.62 | 250.65 | 251.94 | 836,239 | -13.06(-4.93%) |
Jun 07, 2022 | 262.92 | 270.02 | 257.41 | 265.00 | 785,899 | -1.99(-0.75%) |
Jun 06, 2022 | 265.62 | 268.31 | 258.18 | 267.00 | 994,707 | +0.85(+0.32%) |
Jun 03, 2022 | 262.87 | 268.74 | 260.86 | 266.14 | 815,577 | +0.70(+0.27%) |
Jun 02, 2022 | 255.46 | 266.39 | 255.46 | 265.44 | 674,784 | +9.98(+3.91%) |
Jun 01, 2022 | 256.22 | 261.13 | 253.44 | 255.45 | 1,126,645 | -0.81(-0.32%) |
May 31, 2022 | 258.32 | 260.04 | 251.47 | 256.27 | 2,106,362 | -5.56(-2.12%) |
May 27, 2022 | 259.99 | 264.01 | 259.32 | 261.82 | 934,398 | +3.15(+1.22%) |
May 26, 2022 | 250.43 | 260.82 | 250.43 | 258.67 | 765,689 | +9.52(+3.82%) |
May 25, 2022 | 241.76 | 251.09 | 241.49 | 249.16 | 839,799 | +4.84(+1.98%) |
May 24, 2022 | 245.65 | 245.92 | 238.91 | 244.32 | 776,227 | -3.55(-1.43%) |
May 23, 2022 | 243.04 | 248.92 | 241.12 | 247.87 | 1,029,759 | +6.82(+2.83%) |
May 20, 2022 | 239.05 | 242.20 | 231.87 | 241.05 | 1,080,688 | +4.67(+1.98%) |
May 19, 2022 | 232.43 | 243.11 | 229.28 | 236.38 | 1,517,499 | +1.98(+0.85%) |
May 18, 2022 | 263.66 | 264.07 | 232.75 | 234.40 | 1,868,616 | -34.94(-12.97%) |
May 17, 2022 | 264.49 | 269.69 | 262.06 | 269.34 | 631,712 | +9.16(+3.52%) |
May 16, 2022 | 269.02 | 269.39 | 259.52 | 260.18 | 770,109 | -10.55(-3.90%) |
May 13, 2022 | 269.24 | 275.73 | 268.11 | 270.73 | 841,557 | +3.44(+1.29%) |
May 12, 2022 | 266.01 | 270.94 | 259.09 | 267.29 | 1,144,911 | -1.17(-0.44%) |
May 11, 2022 | 270.09 | 276.29 | 266.52 | 268.46 | 760,194 | -3.30(-1.21%) |
May 10, 2022 | 273.81 | 276.46 | 264.01 | 271.76 | 1,041,816 | +2.93(+1.09%) |
May 09, 2022 | 273.39 | 275.47 | 267.33 | 268.82 | 1,061,655 | -9.06(-3.26%) |
May 06, 2022 | 279.17 | 281.55 | 268.71 | 277.88 | 819,499 | -2.93(-1.04%) |
May 05, 2022 | 282.65 | 285.03 | 274.86 | 280.82 | 1,017,955 | -7.65(-2.65%) |
May 04, 2022 | 278.67 | 291.04 | 278.67 | 288.47 | 840,008 | +9.40(+3.37%) |
May 03, 2022 | 278.43 | 281.66 | 274.65 | 279.07 | 696,682 | +1.49(+0.54%) |
May 02, 2022 | 278.08 | 282.95 | 270.97 | 277.59 | 937,672 | -0.08(-0.03%) |
Apr 29, 2022 | 285.66 | 291.17 | 276.74 | 277.67 | 1,106,170 | -12.03(-4.15%) |
Apr 28, 2022 | 276.68 | 291.86 | 272.49 | 289.70 | 1,502,186 | +20.09(+7.45%) |
Apr 27, 2022 | 272.83 | 278.73 | 261.23 | 269.61 | 2,072,650 | -0.12(-0.04%) |
Apr 26, 2022 | 274.60 | 278.76 | 269.69 | 269.73 | 1,404,661 | -7.64(-2.76%) |
Apr 25, 2022 | 265.64 | 277.67 | 265.64 | 277.37 | 1,333,387 | +10.69(+4.01%) |
Apr 22, 2022 | 271.83 | 272.83 | 266.21 | 266.67 | 779,076 | -6.00(-2.20%) |
Apr 21, 2022 | 275.64 | 282.09 | 271.45 | 272.67 | 1,107,200 | -1.80(-0.66%) |
Apr 20, 2022 | 273.70 | 278.49 | 272.20 | 274.47 | 1,326,232 | +3.05(+1.12%) |
Apr 19, 2022 | 263.80 | 272.74 | 262.68 | 271.42 | 1,335,355 | +8.36(+3.18%) |
Apr 18, 2022 | 261.04 | 265.05 | 259.01 | 263.06 | 949,033 | +0.63(+0.24%) |
Apr 14, 2022 | 263.12 | 266.08 | 260.16 | 262.43 | 1,602,733 | -1.81(-0.69%) |
Apr 13, 2022 | 258.39 | 265.71 | 258.25 | 264.24 | 1,230,782 | +6.52(+2.53%) |
Apr 12, 2022 | 257.54 | 262.69 | 254.76 | 257.72 | 1,176,123 | +1.88(+0.74%) |
Apr 11, 2022 | 256.64 | 260.40 | 255.06 | 255.84 | 952,269 | -1.79(-0.70%) |
Apr 08, 2022 | 260.33 | 260.33 | 255.07 | 257.63 | 1,807,030 | -4.04(-1.55%) |
Apr 07, 2022 | 259.49 | 263.34 | 254.95 | 261.68 | 991,753 | +1.42(+0.54%) |
Apr 06, 2022 | 263.45 | 266.62 | 256.53 | 260.26 | 1,388,831 | -6.70(-2.51%) |
Apr 05, 2022 | 274.55 | 279.16 | 264.62 | 266.96 | 2,222,318 | -8.32(-3.02%) |
Apr 04, 2022 | 275.63 | 278.40 | 270.17 | 275.28 | 1,448,938 | -0.78(-0.28%) |