Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 277.41 | 280.08 | 270.32 | 277.00 | 388,001 | -4.01(-1.43%) |
Jun 29, 2022 | 283.22 | 285.61 | 277.11 | 281.01 | 288,502 | -2.43(-0.86%) |
Jun 28, 2022 | 295.35 | 299.40 | 283.33 | 283.44 | 275,151 | -13.29(-4.48%) |
Jun 27, 2022 | 302.98 | 308.13 | 295.97 | 296.74 | 317,786 | -6.38(-2.10%) |
Jun 24, 2022 | 286.95 | 303.53 | 286.95 | 303.11 | 515,719 | +20.16(+7.13%) |
Jun 23, 2022 | 273.43 | 284.45 | 269.80 | 282.95 | 310,162 | +12.82(+4.75%) |
Jun 22, 2022 | 266.18 | 273.22 | 266.18 | 270.12 | 206,826 | +1.17(+0.43%) |
Jun 21, 2022 | 266.99 | 274.42 | 266.36 | 268.96 | 349,283 | +7.08(+2.70%) |
Jun 17, 2022 | 258.62 | 266.17 | 258.62 | 261.88 | 660,495 | +4.81(+1.87%) |
Jun 16, 2022 | 262.82 | 264.82 | 252.97 | 257.07 | 483,561 | -13.69(-5.06%) |
Jun 15, 2022 | 271.76 | 276.08 | 264.03 | 270.77 | 359,573 | +3.33(+1.25%) |
Jun 14, 2022 | 266.23 | 271.00 | 264.49 | 267.44 | 362,531 | +1.93(+0.73%) |
Jun 13, 2022 | 278.22 | 284.05 | 265.18 | 265.51 | 386,225 | -25.60(-8.79%) |
Jun 10, 2022 | 294.54 | 295.46 | 282.92 | 291.11 | 368,194 | -7.92(-2.65%) |
Jun 09, 2022 | 306.48 | 310.76 | 298.63 | 299.03 | 394,719 | -9.49(-3.08%) |
Jun 08, 2022 | 305.21 | 309.91 | 301.55 | 308.52 | 407,350 | +4.64(+1.53%) |
Jun 07, 2022 | 296.12 | 306.29 | 294.02 | 303.88 | 255,451 | +5.24(+1.75%) |
Jun 06, 2022 | 299.17 | 301.20 | 292.55 | 298.64 | 408,536 | +3.45(+1.17%) |
Jun 03, 2022 | 292.43 | 298.99 | 290.99 | 295.19 | 322,949 | -4.53(-1.51%) |
Jun 02, 2022 | 279.12 | 299.97 | 279.03 | 299.72 | 372,642 | +20.69(+7.41%) |
Jun 01, 2022 | 285.38 | 291.21 | 278.42 | 279.03 | 355,092 | -2.14(-0.76%) |
May 31, 2022 | 290.46 | 291.98 | 278.06 | 281.17 | 558,185 | -9.83(-3.38%) |
May 27, 2022 | 282.36 | 291.11 | 282.36 | 291.00 | 389,491 | +12.45(+4.47%) |
May 26, 2022 | 272.66 | 278.70 | 270.26 | 278.55 | 380,791 | +6.75(+2.48%) |
May 25, 2022 | 263.02 | 275.32 | 263.02 | 271.80 | 315,251 | +8.08(+3.06%) |
May 24, 2022 | 266.66 | 268.78 | 261.60 | 263.72 | 667,690 | -7.60(-2.80%) |
May 23, 2022 | 273.36 | 276.29 | 263.09 | 271.32 | 366,929 | -2.38(-0.87%) |
May 20, 2022 | 270.94 | 274.32 | 261.90 | 273.70 | 532,077 | +7.05(+2.64%) |
May 19, 2022 | 265.57 | 275.52 | 262.58 | 266.65 | 432,892 | +0.71(+0.27%) |
May 18, 2022 | 274.37 | 275.87 | 262.07 | 265.94 | 305,248 | -12.56(-4.51%) |
May 17, 2022 | 285.21 | 288.23 | 271.64 | 278.50 | 347,172 | +1.81(+0.65%) |
May 16, 2022 | 281.82 | 287.42 | 276.04 | 276.69 | 388,478 | -8.65(-3.03%) |
May 13, 2022 | 276.88 | 288.85 | 276.88 | 285.34 | 437,009 | +13.42(+4.93%) |
May 12, 2022 | 258.41 | 277.28 | 257.05 | 271.92 | 743,047 | +8.75(+3.33%) |
May 11, 2022 | 276.85 | 283.31 | 261.54 | 263.17 | 539,928 | -17.64(-6.28%) |
May 10, 2022 | 283.89 | 290.06 | 269.15 | 280.81 | 708,176 | +3.77(+1.36%) |
May 09, 2022 | 284.09 | 284.09 | 270.34 | 277.05 | 607,889 | -14.90(-5.10%) |
May 06, 2022 | 291.98 | 298.48 | 275.50 | 291.95 | 611,597 | -5.75(-1.93%) |
May 05, 2022 | 318.88 | 320.43 | 293.40 | 297.69 | 633,734 | -26.85(-8.27%) |
May 04, 2022 | 302.69 | 326.26 | 288.85 | 324.54 | 1,361,874 | +39.30(+13.78%) |
May 03, 2022 | 289.12 | 293.70 | 279.59 | 285.24 | 834,932 | -4.21(-1.46%) |
May 02, 2022 | 279.74 | 289.70 | 275.27 | 289.46 | 540,771 | +11.12(+4.00%) |
Apr 29, 2022 | 289.86 | 294.69 | 277.83 | 278.33 | 609,198 | -13.72(-4.70%) |
Apr 28, 2022 | 286.01 | 294.36 | 278.38 | 292.05 | 720,350 | +12.88(+4.62%) |
Apr 27, 2022 | 281.84 | 291.52 | 278.93 | 279.16 | 472,350 | -2.46(-0.87%) |
Apr 26, 2022 | 295.55 | 296.92 | 281.62 | 281.62 | 488,931 | -18.45(-6.15%) |
Apr 25, 2022 | 290.07 | 302.81 | 290.07 | 300.08 | 479,563 | +7.41(+2.53%) |
Apr 22, 2022 | 301.82 | 303.64 | 292.19 | 292.67 | 307,174 | -7.83(-2.61%) |
Apr 21, 2022 | 312.96 | 316.40 | 299.64 | 300.50 | 345,412 | -7.92(-2.57%) |
Apr 20, 2022 | 317.50 | 318.27 | 306.97 | 308.42 | 272,176 | -6.99(-2.22%) |
Apr 19, 2022 | 305.46 | 316.37 | 303.73 | 315.41 | 410,599 | +10.40(+3.41%) |
Apr 18, 2022 | 313.17 | 313.74 | 296.93 | 305.01 | 668,570 | -10.79(-3.42%) |
Apr 14, 2022 | 323.82 | 323.82 | 314.08 | 315.80 | 296,313 | -5.66(-1.76%) |
Apr 13, 2022 | 314.09 | 323.95 | 313.52 | 321.46 | 322,468 | +7.55(+2.40%) |
Apr 12, 2022 | 318.45 | 327.70 | 313.13 | 313.91 | 354,731 | +0.71(+0.23%) |
Apr 11, 2022 | 317.14 | 319.59 | 311.82 | 313.20 | 404,612 | -6.88(-2.15%) |
Apr 08, 2022 | 322.49 | 324.72 | 318.11 | 320.08 | 751,625 | -4.33(-1.34%) |
Apr 07, 2022 | 329.65 | 338.05 | 319.39 | 324.41 | 752,902 | -6.90(-2.08%) |
Apr 06, 2022 | 342.79 | 344.28 | 329.87 | 331.31 | 443,203 | -18.89(-5.39%) |
Apr 05, 2022 | 354.19 | 355.19 | 344.36 | 350.20 | 331,212 | -4.44(-1.25%) |
Apr 04, 2022 | 349.21 | 359.74 | 348.42 | 354.64 | 245,158 | +7.57(+2.18%) |