Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 270.17 | 272.77 | 264.70 | 269.61 | 1,068,452 | -4.53(-1.65%) |
Jun 29, 2022 | 274.06 | 276.07 | 270.51 | 274.14 | 600,637 | +0.79(+0.29%) |
Jun 28, 2022 | 283.87 | 286.27 | 272.83 | 273.35 | 906,241 | -10.52(-3.71%) |
Jun 27, 2022 | 288.99 | 289.96 | 282.61 | 283.87 | 1,746,512 | -5.35(-1.85%) |
Jun 24, 2022 | 281.28 | 289.37 | 280.71 | 289.22 | 3,349,498 | +11.83(+4.26%) |
Jun 23, 2022 | 270.08 | 277.99 | 267.95 | 277.39 | 2,305,061 | +9.75(+3.64%) |
Jun 22, 2022 | 263.68 | 271.91 | 263.45 | 267.64 | 1,690,191 | +0.50(+0.19%) |
Jun 21, 2022 | 265.65 | 270.79 | 265.32 | 267.14 | 1,160,353 | +4.84(+1.85%) |
Jun 17, 2022 | 257.08 | 265.34 | 256.99 | 262.30 | 1,970,337 | +5.06(+1.97%) |
Jun 16, 2022 | 260.95 | 263.99 | 255.46 | 257.24 | 1,242,309 | -11.96(-4.44%) |
Jun 15, 2022 | 265.65 | 273.29 | 263.01 | 269.20 | 1,904,931 | +6.96(+2.65%) |
Jun 14, 2022 | 264.66 | 266.59 | 259.88 | 262.24 | 1,030,451 | +1.49(+0.57%) |
Jun 13, 2022 | 266.87 | 269.70 | 259.93 | 260.75 | 1,616,078 | -15.72(-5.69%) |
Jun 10, 2022 | 280.96 | 283.10 | 275.42 | 276.47 | 1,217,063 | -12.75(-4.41%) |
Jun 09, 2022 | 294.10 | 297.66 | 289.22 | 289.22 | 1,101,315 | -7.28(-2.46%) |
Jun 08, 2022 | 296.72 | 299.81 | 295.60 | 296.50 | 881,930 | -2.01(-0.67%) |
Jun 07, 2022 | 290.29 | 299.44 | 290.27 | 298.51 | 967,576 | +4.80(+1.63%) |
Jun 06, 2022 | 297.76 | 299.08 | 292.27 | 293.71 | 1,136,499 | +0.03(+0.01%) |
Jun 03, 2022 | 295.30 | 298.88 | 292.05 | 293.68 | 1,311,862 | -7.01(-2.33%) |
Jun 02, 2022 | 286.34 | 301.12 | 285.86 | 300.69 | 1,757,010 | +13.20(+4.59%) |
Jun 01, 2022 | 291.47 | 295.59 | 284.88 | 287.49 | 1,459,441 | +1.62(+0.57%) |
May 31, 2022 | 290.24 | 291.45 | 284.26 | 285.87 | 2,313,702 | -5.77(-1.98%) |
May 27, 2022 | 284.28 | 291.64 | 284.14 | 291.64 | 1,749,499 | +9.69(+3.44%) |
May 26, 2022 | 275.16 | 283.54 | 274.59 | 281.95 | 1,202,332 | +5.92(+2.14%) |
May 25, 2022 | 266.94 | 278.10 | 266.94 | 276.03 | 1,699,983 | +8.02(+2.99%) |
May 24, 2022 | 271.87 | 273.56 | 265.04 | 268.01 | 1,343,960 | -9.66(-3.48%) |
May 23, 2022 | 277.59 | 278.67 | 271.84 | 277.67 | 1,400,769 | +2.88(+1.05%) |
May 20, 2022 | 276.70 | 278.81 | 266.80 | 274.79 | 1,370,604 | +3.30(+1.22%) |
May 19, 2022 | 265.95 | 275.93 | 265.95 | 271.49 | 1,726,878 | +4.61(+1.73%) |
May 18, 2022 | 274.39 | 276.99 | 265.53 | 266.88 | 855,312 | -11.03(-3.97%) |
May 17, 2022 | 279.12 | 281.90 | 270.77 | 277.91 | 1,139,714 | +4.77(+1.75%) |
May 16, 2022 | 277.77 | 280.00 | 272.53 | 273.14 | 1,241,732 | -6.62(-2.37%) |
May 13, 2022 | 272.14 | 280.76 | 270.97 | 279.76 | 1,735,511 | +13.14(+4.93%) |
May 12, 2022 | 259.23 | 270.87 | 257.18 | 266.62 | 3,165,379 | +2.39(+0.90%) |
May 11, 2022 | 270.40 | 278.01 | 263.32 | 264.23 | 1,433,621 | -9.09(-3.33%) |
May 10, 2022 | 276.58 | 278.85 | 265.45 | 273.32 | 1,453,719 | +3.52(+1.30%) |
May 09, 2022 | 278.71 | 281.17 | 268.20 | 269.80 | 1,904,590 | -15.36(-5.39%) |
May 06, 2022 | 290.37 | 292.63 | 280.96 | 285.16 | 1,670,467 | -9.19(-3.12%) |
May 05, 2022 | 306.89 | 308.11 | 290.69 | 294.35 | 1,631,242 | -17.96(-5.75%) |
May 04, 2022 | 304.19 | 312.46 | 294.02 | 312.31 | 1,596,125 | +9.17(+3.03%) |
May 03, 2022 | 304.78 | 307.85 | 300.35 | 303.14 | 826,709 | -2.47(-0.81%) |
May 02, 2022 | 299.46 | 305.61 | 297.51 | 305.61 | 1,140,738 | +5.66(+1.89%) |
Apr 29, 2022 | 308.74 | 314.19 | 299.47 | 299.95 | 1,480,553 | -12.17(-3.90%) |
Apr 28, 2022 | 306.52 | 314.33 | 301.81 | 312.12 | 1,454,832 | +12.12(+4.04%) |
Apr 27, 2022 | 301.21 | 307.19 | 299.38 | 300.00 | 1,320,284 | +0.10(+0.03%) |
Apr 26, 2022 | 309.03 | 309.87 | 299.79 | 299.90 | 1,490,330 | -11.53(-3.70%) |
Apr 25, 2022 | 303.61 | 311.60 | 303.61 | 311.43 | 910,141 | +5.65(+1.85%) |
Apr 22, 2022 | 313.11 | 316.21 | 305.29 | 305.78 | 1,419,364 | -7.99(-2.54%) |
Apr 21, 2022 | 329.36 | 330.78 | 312.69 | 313.76 | 1,411,420 | -10.07(-3.11%) |
Apr 20, 2022 | 330.78 | 332.35 | 323.50 | 323.84 | 1,011,116 | -4.90(-1.49%) |
Apr 19, 2022 | 319.38 | 329.55 | 317.91 | 328.74 | 1,167,942 | +8.60(+2.69%) |
Apr 18, 2022 | 321.68 | 323.28 | 316.71 | 320.14 | 965,659 | -3.41(-1.05%) |
Apr 14, 2022 | 331.72 | 332.17 | 323.29 | 323.55 | 915,340 | -8.02(-2.42%) |
Apr 13, 2022 | 325.66 | 332.60 | 323.49 | 331.57 | 1,040,392 | +7.04(+2.17%) |
Apr 12, 2022 | 332.46 | 336.31 | 323.72 | 324.53 | 1,097,431 | -2.30(-0.70%) |
Apr 11, 2022 | 327.53 | 329.81 | 323.60 | 326.83 | 1,120,247 | -3.75(-1.13%) |
Apr 08, 2022 | 334.75 | 335.39 | 330.07 | 330.58 | 895,208 | -5.19(-1.55%) |
Apr 07, 2022 | 332.70 | 338.50 | 330.43 | 335.77 | 1,033,337 | +1.30(+0.39%) |
Apr 06, 2022 | 339.31 | 339.36 | 331.11 | 334.47 | 1,416,204 | -10.54(-3.05%) |
Apr 05, 2022 | 352.81 | 353.70 | 343.30 | 345.01 | 1,360,644 | -8.95(-2.53%) |
Apr 04, 2022 | 346.13 | 354.57 | 346.13 | 353.96 | 884,584 | +8.43(+2.44%) |