Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 253.84 | 256.00 | 245.76 | 247.51 | 356,727 | -8.98(-3.50%) |
Jun 29, 2022 | 248.00 | 257.50 | 243.78 | 256.49 | 364,029 | +7.41(+2.97%) |
Jun 28, 2022 | 254.66 | 258.21 | 248.54 | 249.08 | 190,625 | -5.70(-2.24%) |
Jun 27, 2022 | 254.02 | 256.66 | 249.60 | 254.78 | 267,280 | -0.54(-0.21%) |
Jun 24, 2022 | 251.42 | 255.57 | 248.04 | 255.32 | 405,716 | +6.70(+2.69%) |
Jun 23, 2022 | 239.37 | 250.01 | 236.29 | 248.62 | 306,550 | +12.32(+5.21%) |
Jun 22, 2022 | 230.17 | 237.22 | 227.02 | 236.30 | 397,171 | +4.03(+1.74%) |
Jun 21, 2022 | 234.00 | 238.29 | 229.31 | 232.27 | 395,636 | +2.48(+1.08%) |
Jun 17, 2022 | 226.59 | 234.74 | 226.59 | 229.79 | 531,908 | +5.06(+2.25%) |
Jun 16, 2022 | 226.36 | 227.14 | 219.84 | 224.73 | 370,573 | -7.62(-3.28%) |
Jun 15, 2022 | 229.27 | 238.09 | 226.92 | 232.35 | 390,532 | +2.69(+1.17%) |
Jun 14, 2022 | 239.92 | 242.37 | 229.27 | 229.66 | 393,274 | -10.91(-4.54%) |
Jun 13, 2022 | 240.18 | 243.96 | 238.21 | 240.57 | 235,148 | -9.86(-3.94%) |
Jun 10, 2022 | 251.13 | 253.26 | 248.92 | 250.43 | 151,826 | -6.68(-2.60%) |
Jun 09, 2022 | 261.76 | 264.02 | 256.90 | 257.11 | 155,626 | -8.25(-3.11%) |
Jun 08, 2022 | 266.99 | 269.58 | 262.93 | 265.36 | 203,767 | -2.87(-1.07%) |
Jun 07, 2022 | 256.58 | 268.78 | 256.58 | 268.23 | 201,801 | +8.13(+3.13%) |
Jun 06, 2022 | 266.99 | 267.94 | 258.91 | 260.10 | 132,392 | -2.15(-0.82%) |
Jun 03, 2022 | 266.14 | 266.14 | 260.09 | 262.25 | 133,816 | -7.38(-2.74%) |
Jun 02, 2022 | 256.50 | 270.10 | 253.68 | 269.63 | 186,703 | +14.27(+5.59%) |
Jun 01, 2022 | 266.65 | 268.41 | 252.05 | 255.36 | 247,582 | -8.34(-3.16%) |
May 31, 2022 | 263.94 | 265.04 | 256.13 | 263.70 | 662,574 | -2.64(-0.99%) |
May 27, 2022 | 263.40 | 268.84 | 261.05 | 266.34 | 276,482 | +5.37(+2.06%) |
May 26, 2022 | 256.21 | 263.10 | 251.69 | 260.97 | 258,853 | +6.68(+2.63%) |
May 25, 2022 | 247.85 | 255.48 | 244.20 | 254.29 | 346,699 | +5.10(+2.05%) |
May 24, 2022 | 244.69 | 249.43 | 242.89 | 249.19 | 403,500 | -0.03(-0.01%) |
May 23, 2022 | 238.30 | 250.32 | 237.09 | 249.22 | 414,711 | +13.47(+5.71%) |
May 20, 2022 | 241.06 | 242.43 | 226.46 | 235.75 | 515,391 | -2.90(-1.22%) |
May 19, 2022 | 239.30 | 243.76 | 237.57 | 238.65 | 637,255 | -1.81(-0.75%) |
May 18, 2022 | 253.22 | 254.88 | 239.21 | 240.46 | 320,748 | -17.77(-6.88%) |
May 17, 2022 | 259.02 | 262.96 | 255.45 | 258.23 | 246,679 | +4.44(+1.75%) |
May 16, 2022 | 251.49 | 256.93 | 248.00 | 253.79 | 291,730 | -0.37(-0.15%) |
May 13, 2022 | 240.03 | 254.55 | 240.03 | 254.16 | 471,250 | +19.81(+8.45%) |
May 12, 2022 | 231.46 | 239.43 | 228.27 | 234.35 | 352,143 | +0.86(+0.37%) |
May 11, 2022 | 236.03 | 245.42 | 232.21 | 233.49 | 290,813 | -4.14(-1.74%) |
May 10, 2022 | 242.98 | 244.00 | 227.25 | 237.63 | 451,843 | +3.53(+1.51%) |
May 09, 2022 | 253.45 | 253.87 | 232.47 | 234.10 | 555,337 | -23.44(-9.10%) |
May 06, 2022 | 270.93 | 270.93 | 252.06 | 257.54 | 441,144 | -14.71(-5.40%) |
May 05, 2022 | 291.48 | 298.50 | 269.06 | 272.25 | 321,418 | -22.96(-7.78%) |
May 04, 2022 | 285.87 | 296.08 | 280.14 | 295.21 | 244,379 | +9.34(+3.27%) |
May 03, 2022 | 286.18 | 289.70 | 282.92 | 285.87 | 302,850 | +0.16(+0.06%) |
May 02, 2022 | 287.01 | 289.76 | 275.94 | 285.71 | 367,046 | -0.87(-0.30%) |
Apr 29, 2022 | 284.97 | 292.09 | 280.47 | 286.58 | 445,663 | -0.64(-0.22%) |
Apr 28, 2022 | 283.77 | 291.28 | 274.67 | 287.22 | 483,380 | +10.07(+3.63%) |
Apr 27, 2022 | 284.98 | 288.77 | 275.86 | 277.15 | 402,181 | -8.72(-3.05%) |
Apr 26, 2022 | 298.20 | 298.67 | 285.45 | 285.87 | 241,098 | -16.27(-5.38%) |
Apr 25, 2022 | 297.10 | 302.33 | 294.02 | 302.14 | 438,955 | +6.31(+2.13%) |
Apr 22, 2022 | 312.95 | 320.75 | 295.53 | 295.83 | 249,243 | -19.81(-6.28%) |
Apr 21, 2022 | 329.10 | 330.31 | 315.02 | 315.64 | 210,331 | -10.34(-3.17%) |
Apr 20, 2022 | 324.56 | 331.56 | 320.56 | 325.98 | 228,863 | +2.56(+0.79%) |
Apr 19, 2022 | 302.72 | 327.31 | 302.72 | 323.42 | 317,041 | +21.91(+7.27%) |
Apr 18, 2022 | 306.39 | 308.07 | 299.04 | 301.51 | 196,882 | -4.57(-1.49%) |
Apr 14, 2022 | 306.32 | 306.35 | 298.45 | 306.08 | 256,069 | +1.65(+0.54%) |
Apr 13, 2022 | 300.24 | 306.99 | 299.01 | 304.43 | 165,077 | +4.79(+1.60%) |
Apr 12, 2022 | 303.03 | 308.11 | 296.84 | 299.64 | 161,780 | -0.12(-0.04%) |
Apr 11, 2022 | 313.14 | 313.14 | 298.47 | 299.76 | 263,318 | -14.77(-4.70%) |
Apr 08, 2022 | 315.36 | 319.77 | 310.03 | 314.53 | 234,888 | -2.99(-0.94%) |
Apr 07, 2022 | 314.24 | 320.41 | 314.24 | 317.52 | 163,210 | +3.76(+1.20%) |
Apr 06, 2022 | 317.69 | 318.70 | 310.50 | 313.76 | 264,684 | -8.90(-2.76%) |
Apr 05, 2022 | 328.60 | 336.05 | 321.20 | 322.66 | 200,917 | -3.04(-0.93%) |
Apr 04, 2022 | 333.00 | 333.70 | 324.31 | 325.70 | 295,394 | -12.94(-3.82%) |