Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 277.38 | 277.44 | 264.93 | 270.25 | 241,815 | -11.65(-4.13%) |
Jun 29, 2022 | 280.76 | 284.79 | 276.71 | 281.90 | 244,212 | +0.98(+0.35%) |
Jun 28, 2022 | 290.02 | 294.21 | 278.06 | 280.92 | 324,937 | -4.62(-1.62%) |
Jun 27, 2022 | 284.94 | 288.16 | 279.01 | 285.54 | 254,970 | +0.44(+0.16%) |
Jun 24, 2022 | 273.49 | 285.73 | 273.49 | 285.10 | 407,245 | +12.28(+4.50%) |
Jun 23, 2022 | 268.19 | 273.59 | 266.50 | 272.82 | 229,590 | +6.05(+2.27%) |
Jun 22, 2022 | 255.20 | 267.55 | 254.94 | 266.77 | 234,761 | +6.98(+2.69%) |
Jun 21, 2022 | 270.12 | 271.53 | 259.39 | 259.79 | 330,561 | -5.84(-2.20%) |
Jun 17, 2022 | 252.75 | 267.56 | 250.79 | 265.63 | 830,059 | +15.33(+6.13%) |
Jun 16, 2022 | 272.22 | 272.61 | 248.37 | 250.30 | 481,541 | -29.45(-10.53%) |
Jun 15, 2022 | 278.19 | 284.06 | 275.17 | 279.75 | 200,974 | +4.27(+1.55%) |
Jun 14, 2022 | 273.37 | 281.25 | 272.85 | 275.48 | 192,020 | +3.65(+1.34%) |
Jun 13, 2022 | 281.30 | 281.30 | 270.30 | 271.83 | 272,784 | -17.09(-5.92%) |
Jun 10, 2022 | 298.92 | 304.82 | 285.60 | 288.93 | 323,513 | -17.03(-5.57%) |
Jun 09, 2022 | 301.80 | 308.54 | 298.98 | 305.96 | 231,068 | +6.75(+2.25%) |
Jun 08, 2022 | 301.80 | 309.61 | 298.48 | 299.21 | 231,773 | -3.95(-1.30%) |
Jun 07, 2022 | 297.11 | 304.48 | 294.58 | 303.17 | 182,904 | -0.01(-0.00%) |
Jun 06, 2022 | 294.76 | 305.81 | 290.35 | 303.18 | 174,995 | +10.25(+3.50%) |
Jun 03, 2022 | 294.91 | 296.09 | 287.51 | 292.93 | 174,713 | -5.70(-1.91%) |
Jun 02, 2022 | 296.22 | 301.01 | 293.02 | 298.63 | 150,879 | +3.66(+1.24%) |
Jun 01, 2022 | 302.14 | 302.14 | 290.56 | 294.97 | 237,181 | -4.44(-1.48%) |
May 31, 2022 | 298.83 | 300.95 | 294.68 | 299.42 | 295,974 | -1.60(-0.53%) |
May 27, 2022 | 298.09 | 302.00 | 297.36 | 301.02 | 195,144 | +3.41(+1.15%) |
May 26, 2022 | 293.69 | 300.42 | 286.55 | 297.61 | 272,299 | +9.69(+3.36%) |
May 25, 2022 | 273.01 | 290.09 | 273.01 | 287.92 | 331,068 | +12.09(+4.38%) |
May 24, 2022 | 274.71 | 276.43 | 270.44 | 275.84 | 507,291 | -1.30(-0.47%) |
May 23, 2022 | 280.97 | 281.31 | 270.10 | 277.13 | 482,326 | -2.66(-0.95%) |
May 20, 2022 | 279.67 | 281.26 | 272.13 | 279.80 | 463,884 | +0.64(+0.23%) |
May 19, 2022 | 282.77 | 285.64 | 278.60 | 279.16 | 409,563 | -6.33(-2.22%) |
May 18, 2022 | 299.71 | 300.12 | 283.50 | 285.49 | 420,433 | -18.58(-6.11%) |
May 17, 2022 | 297.31 | 304.33 | 296.94 | 304.07 | 246,776 | +11.42(+3.90%) |
May 16, 2022 | 293.21 | 298.96 | 288.46 | 292.65 | 316,624 | -1.66(-0.56%) |
May 13, 2022 | 279.82 | 296.03 | 278.86 | 294.31 | 410,985 | +18.00(+6.51%) |
May 12, 2022 | 270.44 | 277.72 | 269.15 | 276.32 | 538,906 | +4.11(+1.51%) |
May 11, 2022 | 272.96 | 281.45 | 268.86 | 272.21 | 621,703 | -1.12(-0.41%) |
May 10, 2022 | 282.53 | 282.95 | 267.28 | 273.33 | 737,900 | -7.61(-2.71%) |
May 09, 2022 | 287.87 | 291.31 | 280.63 | 280.94 | 507,920 | -10.54(-3.61%) |
May 06, 2022 | 291.37 | 296.62 | 287.82 | 291.47 | 363,371 | -0.84(-0.29%) |
May 05, 2022 | 299.32 | 300.94 | 288.68 | 292.32 | 351,209 | -11.42(-3.76%) |
May 04, 2022 | 296.07 | 304.33 | 291.33 | 303.74 | 414,433 | +7.66(+2.59%) |
May 03, 2022 | 284.05 | 297.41 | 284.05 | 296.08 | 445,431 | +10.18(+3.56%) |
May 02, 2022 | 279.82 | 286.42 | 276.79 | 285.89 | 561,613 | +7.88(+2.84%) |
Apr 29, 2022 | 280.58 | 285.88 | 277.15 | 278.01 | 273,845 | -3.75(-1.33%) |
Apr 28, 2022 | 277.35 | 283.25 | 272.50 | 281.76 | 317,026 | +7.90(+2.89%) |
Apr 27, 2022 | 277.34 | 281.22 | 270.87 | 273.86 | 361,336 | -3.00(-1.09%) |
Apr 26, 2022 | 284.62 | 287.46 | 276.57 | 276.86 | 468,015 | -10.19(-3.55%) |
Apr 25, 2022 | 280.80 | 288.84 | 279.85 | 287.05 | 408,312 | +2.96(+1.04%) |
Apr 22, 2022 | 287.16 | 295.33 | 283.16 | 284.09 | 406,089 | -4.95(-1.71%) |
Apr 21, 2022 | 305.86 | 305.86 | 285.48 | 289.04 | 649,532 | -12.68(-4.20%) |
Apr 20, 2022 | 315.71 | 316.34 | 295.70 | 301.71 | 532,670 | -1.48(-0.49%) |
Apr 19, 2022 | 292.74 | 306.08 | 292.49 | 303.20 | 561,883 | +12.81(+4.41%) |
Apr 18, 2022 | 283.77 | 292.09 | 282.55 | 290.38 | 412,779 | +5.00(+1.75%) |
Apr 14, 2022 | 289.47 | 295.35 | 285.10 | 285.38 | 530,461 | -2.83(-0.98%) |
Apr 13, 2022 | 283.46 | 289.51 | 283.46 | 288.21 | 353,583 | +2.75(+0.96%) |
Apr 12, 2022 | 300.85 | 308.20 | 284.27 | 285.46 | 511,478 | -13.69(-4.58%) |
Apr 11, 2022 | 296.42 | 306.85 | 294.18 | 299.15 | 307,804 | +0.49(+0.16%) |
Apr 08, 2022 | 291.87 | 300.37 | 290.65 | 298.66 | 263,553 | +6.19(+2.12%) |
Apr 07, 2022 | 287.33 | 293.18 | 285.75 | 292.47 | 344,012 | +1.58(+0.54%) |
Apr 06, 2022 | 283.25 | 292.71 | 281.90 | 290.89 | 324,378 | +4.13(+1.44%) |
Apr 05, 2022 | 294.41 | 298.75 | 284.14 | 286.76 | 453,039 | -8.92(-3.02%) |
Apr 04, 2022 | 293.71 | 298.81 | 293.59 | 295.68 | 276,981 | +0.57(+0.19%) |