Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 250.20 | 250.20 | 241.62 | 242.53 | 683,006 | -10.83(-4.28%) |
Jun 29, 2022 | 250.11 | 253.72 | 247.94 | 253.37 | 222,429 | +3.52(+1.41%) |
Jun 28, 2022 | 257.07 | 258.40 | 249.57 | 249.84 | 433,522 | -6.22(-2.43%) |
Jun 27, 2022 | 255.30 | 257.78 | 252.33 | 256.06 | 260,256 | +1.49(+0.59%) |
Jun 24, 2022 | 250.11 | 254.65 | 246.99 | 254.57 | 774,793 | +6.47(+2.61%) |
Jun 23, 2022 | 245.74 | 248.72 | 245.16 | 248.10 | 348,433 | +3.53(+1.44%) |
Jun 22, 2022 | 243.47 | 250.79 | 243.47 | 244.57 | 400,468 | -1.18(-0.48%) |
Jun 21, 2022 | 245.73 | 246.51 | 243.41 | 245.75 | 342,731 | +4.12(+1.71%) |
Jun 17, 2022 | 245.65 | 250.87 | 241.51 | 241.63 | 601,119 | -4.45(-1.81%) |
Jun 16, 2022 | 246.67 | 247.06 | 242.94 | 246.08 | 316,955 | -7.68(-3.02%) |
Jun 15, 2022 | 252.07 | 257.36 | 249.88 | 253.75 | 269,898 | +4.65(+1.87%) |
Jun 14, 2022 | 254.91 | 254.91 | 247.51 | 249.10 | 339,083 | -6.91(-2.70%) |
Jun 13, 2022 | 259.32 | 259.91 | 254.30 | 256.01 | 315,087 | -8.05(-3.05%) |
Jun 10, 2022 | 264.75 | 266.41 | 262.40 | 264.06 | 192,994 | -4.15(-1.55%) |
Jun 09, 2022 | 276.46 | 276.46 | 268.03 | 268.21 | 285,121 | -9.30(-3.35%) |
Jun 08, 2022 | 280.35 | 282.58 | 277.40 | 277.52 | 164,100 | -3.97(-1.41%) |
Jun 07, 2022 | 278.08 | 281.53 | 276.81 | 281.48 | 229,098 | +1.51(+0.54%) |
Jun 06, 2022 | 280.87 | 282.80 | 278.74 | 279.97 | 223,852 | +1.92(+0.69%) |
Jun 03, 2022 | 285.26 | 285.34 | 277.91 | 278.05 | 285,143 | -8.60(-3.00%) |
Jun 02, 2022 | 280.97 | 287.03 | 275.30 | 286.65 | 172,250 | +7.61(+2.73%) |
Jun 01, 2022 | 285.98 | 285.98 | 273.54 | 279.05 | 199,180 | -4.81(-1.70%) |
May 31, 2022 | 283.60 | 286.11 | 280.51 | 283.86 | 287,226 | -2.32(-0.81%) |
May 27, 2022 | 285.78 | 286.46 | 282.04 | 286.18 | 213,150 | +4.56(+1.62%) |
May 26, 2022 | 279.89 | 283.14 | 277.40 | 281.62 | 305,227 | +2.43(+0.87%) |
May 25, 2022 | 280.53 | 283.41 | 276.78 | 279.19 | 223,689 | -2.07(-0.74%) |
May 24, 2022 | 283.32 | 283.32 | 276.90 | 281.27 | 265,482 | -4.19(-1.47%) |
May 23, 2022 | 287.93 | 289.12 | 282.00 | 285.46 | 351,179 | +2.03(+0.72%) |
May 20, 2022 | 287.03 | 288.71 | 277.51 | 283.43 | 395,621 | -1.37(-0.48%) |
May 19, 2022 | 279.06 | 285.39 | 279.06 | 284.80 | 450,309 | +2.32(+0.82%) |
May 18, 2022 | 286.28 | 287.54 | 281.67 | 282.48 | 618,672 | -6.33(-2.19%) |
May 17, 2022 | 281.88 | 289.85 | 281.88 | 288.81 | 657,106 | +11.27(+4.06%) |
May 16, 2022 | 273.47 | 278.97 | 272.31 | 277.55 | 380,322 | +2.84(+1.03%) |
May 13, 2022 | 266.54 | 275.58 | 264.58 | 274.70 | 391,822 | +9.43(+3.56%) |
May 12, 2022 | 262.04 | 270.03 | 257.81 | 265.27 | 515,485 | +1.84(+0.70%) |
May 11, 2022 | 261.45 | 270.53 | 261.45 | 263.43 | 589,962 | -0.38(-0.15%) |
May 10, 2022 | 257.73 | 264.19 | 252.99 | 263.82 | 695,961 | +7.94(+3.10%) |
May 09, 2022 | 261.05 | 261.50 | 254.00 | 255.88 | 541,321 | -9.76(-3.68%) |
May 06, 2022 | 271.84 | 272.64 | 264.34 | 265.64 | 318,361 | -8.05(-2.94%) |
May 05, 2022 | 280.93 | 283.56 | 269.14 | 273.69 | 483,196 | -8.74(-3.09%) |
May 04, 2022 | 281.09 | 283.96 | 273.23 | 282.43 | 429,389 | +1.77(+0.63%) |
May 03, 2022 | 278.96 | 284.18 | 277.93 | 280.65 | 326,403 | +2.29(+0.82%) |
May 02, 2022 | 281.23 | 285.14 | 272.94 | 278.37 | 476,901 | -3.05(-1.08%) |
Apr 29, 2022 | 287.90 | 289.93 | 280.17 | 281.41 | 449,829 | -9.73(-3.34%) |
Apr 28, 2022 | 310.13 | 310.13 | 276.56 | 291.15 | 1,004,337 | -20.38(-6.54%) |
Apr 27, 2022 | 311.49 | 317.63 | 311.49 | 311.52 | 378,845 | -0.70(-0.22%) |
Apr 26, 2022 | 318.03 | 321.19 | 311.67 | 312.22 | 311,366 | -9.32(-2.90%) |
Apr 25, 2022 | 314.65 | 322.40 | 313.59 | 321.54 | 374,843 | +5.16(+1.63%) |
Apr 22, 2022 | 329.93 | 330.85 | 316.06 | 316.38 | 526,935 | -17.14(-5.14%) |
Apr 21, 2022 | 344.21 | 344.24 | 333.29 | 333.52 | 491,707 | -7.42(-2.18%) |
Apr 20, 2022 | 335.49 | 344.09 | 333.75 | 340.94 | 271,710 | +7.20(+2.16%) |
Apr 19, 2022 | 322.93 | 339.53 | 322.93 | 333.74 | 350,389 | +11.55(+3.58%) |
Apr 18, 2022 | 331.54 | 331.54 | 320.57 | 322.19 | 188,137 | -9.47(-2.86%) |
Apr 14, 2022 | 334.99 | 335.13 | 328.23 | 331.66 | 289,689 | -1.46(-0.44%) |
Apr 13, 2022 | 334.99 | 336.20 | 330.43 | 333.12 | 393,543 | -1.57(-0.47%) |
Apr 12, 2022 | 334.59 | 336.22 | 330.99 | 334.69 | 223,452 | +0.80(+0.24%) |
Apr 11, 2022 | 339.75 | 341.53 | 333.49 | 333.89 | 202,025 | -7.48(-2.19%) |
Apr 08, 2022 | 337.54 | 343.15 | 335.20 | 341.37 | 171,097 | +3.25(+0.96%) |
Apr 07, 2022 | 335.33 | 341.25 | 335.33 | 338.12 | 242,414 | +1.81(+0.54%) |
Apr 06, 2022 | 334.81 | 337.30 | 329.92 | 336.30 | 279,750 | -1.20(-0.36%) |
Apr 05, 2022 | 339.50 | 344.38 | 336.93 | 337.50 | 323,129 | -1.97(-0.58%) |
Apr 04, 2022 | 349.20 | 351.47 | 338.90 | 339.48 | 389,820 | -10.12(-2.89%) |