Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 281.43 | 284.95 | 277.31 | 281.85 | 2,812,554 | -5.94(-2.06%) |
Jun 29, 2022 | 287.88 | 291.74 | 284.59 | 287.79 | 2,613,654 | +3.60(+1.27%) |
Jun 28, 2022 | 290.28 | 293.19 | 283.90 | 284.19 | 2,452,669 | -1.22(-0.43%) |
Jun 27, 2022 | 287.58 | 288.78 | 283.61 | 285.42 | 2,200,861 | -1.87(-0.65%) |
Jun 24, 2022 | 276.14 | 287.65 | 275.19 | 287.29 | 4,198,777 | +15.73(+5.79%) |
Jun 23, 2022 | 269.27 | 271.95 | 264.73 | 271.56 | 2,683,554 | +1.55(+0.57%) |
Jun 22, 2022 | 267.87 | 271.40 | 266.69 | 270.01 | 2,595,675 | -0.26(-0.09%) |
Jun 21, 2022 | 273.07 | 273.36 | 268.53 | 270.26 | 2,641,007 | +4.76(+1.79%) |
Jun 17, 2022 | 267.72 | 271.64 | 263.94 | 265.50 | 5,516,077 | -4.93(-1.82%) |
Jun 16, 2022 | 268.24 | 271.52 | 264.89 | 270.43 | 2,925,962 | -4.83(-1.75%) |
Jun 15, 2022 | 272.49 | 279.44 | 269.66 | 275.26 | 2,871,585 | +7.15(+2.67%) |
Jun 14, 2022 | 269.81 | 274.42 | 266.93 | 268.11 | 2,621,749 | -0.74(-0.28%) |
Jun 13, 2022 | 264.75 | 271.79 | 264.11 | 268.85 | 4,444,608 | -3.51(-1.29%) |
Jun 10, 2022 | 281.82 | 283.40 | 272.20 | 272.36 | 4,078,583 | -16.32(-5.65%) |
Jun 09, 2022 | 297.55 | 298.10 | 288.49 | 288.68 | 3,052,869 | -9.93(-3.32%) |
Jun 08, 2022 | 302.08 | 303.23 | 296.82 | 298.61 | 1,514,807 | -6.48(-2.12%) |
Jun 07, 2022 | 302.02 | 305.40 | 300.48 | 305.09 | 2,652,151 | +0.95(+0.31%) |
Jun 06, 2022 | 306.50 | 308.60 | 303.46 | 304.14 | 1,158,980 | +1.74(+0.57%) |
Jun 03, 2022 | 304.49 | 306.03 | 301.29 | 302.40 | 1,305,537 | -5.29(-1.72%) |
Jun 02, 2022 | 304.22 | 308.59 | 302.92 | 307.69 | 2,062,857 | +2.28(+0.75%) |
Jun 01, 2022 | 310.30 | 312.45 | 299.70 | 305.41 | 2,455,395 | -4.75(-1.53%) |
May 31, 2022 | 307.46 | 312.88 | 306.18 | 310.16 | 2,869,451 | +0.26(+0.08%) |
May 27, 2022 | 308.18 | 309.99 | 304.82 | 309.90 | 2,233,662 | +4.67(+1.53%) |
May 26, 2022 | 300.20 | 307.00 | 299.90 | 305.23 | 2,587,186 | +8.23(+2.77%) |
May 25, 2022 | 293.56 | 299.55 | 292.36 | 297.00 | 2,045,483 | +0.90(+0.30%) |
May 24, 2022 | 297.42 | 297.85 | 289.01 | 296.10 | 1,982,688 | -2.51(-0.84%) |
May 23, 2022 | 294.94 | 303.54 | 293.39 | 298.61 | 2,812,337 | +9.25(+3.20%) |
May 20, 2022 | 293.56 | 294.82 | 282.39 | 289.36 | 2,320,345 | -1.32(-0.45%) |
May 19, 2022 | 286.55 | 292.37 | 286.14 | 290.68 | 2,235,777 | +1.39(+0.48%) |
May 18, 2022 | 291.43 | 295.07 | 287.55 | 289.29 | 2,155,214 | -5.88(-1.99%) |
May 17, 2022 | 292.25 | 296.45 | 290.61 | 295.18 | 2,221,806 | +8.99(+3.14%) |
May 16, 2022 | 288.56 | 289.05 | 283.46 | 286.19 | 1,663,453 | -3.35(-1.16%) |
May 13, 2022 | 286.37 | 292.03 | 286.31 | 289.54 | 2,282,213 | +7.15(+2.53%) |
May 12, 2022 | 282.95 | 285.67 | 277.19 | 282.39 | 3,611,984 | -2.02(-0.71%) |
May 11, 2022 | 287.72 | 293.24 | 283.89 | 284.41 | 2,459,588 | -3.31(-1.15%) |
May 10, 2022 | 294.00 | 297.23 | 283.56 | 287.72 | 2,967,032 | -3.61(-1.24%) |
May 09, 2022 | 291.36 | 295.93 | 287.64 | 291.33 | 3,448,218 | -3.84(-1.30%) |
May 06, 2022 | 294.53 | 295.88 | 288.66 | 295.17 | 2,518,801 | -0.10(-0.04%) |
May 05, 2022 | 302.28 | 302.45 | 291.14 | 295.27 | 2,779,749 | -10.41(-3.41%) |
May 04, 2022 | 297.88 | 306.34 | 294.42 | 305.69 | 2,787,771 | +8.91(+3.00%) |
May 03, 2022 | 293.81 | 301.36 | 293.62 | 296.77 | 2,762,603 | +4.00(+1.37%) |
May 02, 2022 | 288.43 | 293.67 | 285.03 | 292.77 | 3,146,402 | +4.65(+1.61%) |
Apr 29, 2022 | 299.21 | 300.94 | 287.39 | 288.12 | 3,325,453 | -12.19(-4.06%) |
Apr 28, 2022 | 299.09 | 301.20 | 294.40 | 300.31 | 2,309,623 | +4.89(+1.65%) |
Apr 27, 2022 | 294.39 | 301.09 | 294.39 | 295.42 | 2,617,845 | +0.10(+0.04%) |
Apr 26, 2022 | 299.88 | 303.32 | 295.02 | 295.32 | 2,959,260 | -7.83(-2.58%) |
Apr 25, 2022 | 298.39 | 303.85 | 294.96 | 303.15 | 3,279,908 | +1.56(+0.52%) |
Apr 22, 2022 | 313.42 | 313.60 | 301.31 | 301.59 | 3,313,563 | -13.70(-4.35%) |
Apr 21, 2022 | 324.76 | 327.60 | 314.41 | 315.30 | 3,283,655 | -6.38(-1.98%) |
Apr 20, 2022 | 318.88 | 325.29 | 318.31 | 321.67 | 3,230,292 | +4.82(+1.52%) |
Apr 19, 2022 | 311.68 | 318.03 | 311.68 | 316.85 | 2,939,394 | +5.72(+1.84%) |
Apr 18, 2022 | 302.42 | 313.75 | 302.42 | 311.13 | 3,872,220 | +7.77(+2.56%) |
Apr 14, 2022 | 309.80 | 314.10 | 300.89 | 303.36 | 5,790,100 | -0.31(-0.10%) |
Apr 13, 2022 | 297.85 | 304.29 | 296.83 | 303.67 | 3,201,737 | +2.07(+0.69%) |
Apr 12, 2022 | 303.39 | 308.52 | 299.93 | 301.60 | 2,507,217 | -0.92(-0.31%) |
Apr 11, 2022 | 302.38 | 310.20 | 300.89 | 302.52 | 2,911,369 | -0.60(-0.20%) |
Apr 08, 2022 | 295.75 | 305.28 | 295.21 | 303.12 | 3,492,741 | +6.83(+2.30%) |
Apr 07, 2022 | 297.09 | 297.88 | 290.68 | 296.29 | 3,774,606 | -1.99(-0.67%) |
Apr 06, 2022 | 301.81 | 302.39 | 297.80 | 298.28 | 3,339,917 | -7.26(-2.38%) |
Apr 05, 2022 | 308.75 | 311.00 | 305.09 | 305.54 | 2,728,702 | -4.01(-1.29%) |
Apr 04, 2022 | 311.24 | 313.00 | 307.34 | 309.55 | 2,725,176 | -1.90(-0.61%) |