Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 254.07 | 257.26 | 249.08 | 250.29 | 393,891 | -4.38(-1.72%) |
Jun 29, 2022 | 260.91 | 262.34 | 253.70 | 254.67 | 319,307 | -5.03(-1.93%) |
Jun 28, 2022 | 266.44 | 267.81 | 254.78 | 259.69 | 412,619 | -6.23(-2.34%) |
Jun 27, 2022 | 271.86 | 271.86 | 264.11 | 265.92 | 277,450 | -5.51(-2.03%) |
Jun 24, 2022 | 269.29 | 274.01 | 266.28 | 271.44 | 1,022,358 | +4.80(+1.80%) |
Jun 23, 2022 | 264.56 | 268.46 | 263.23 | 266.64 | 229,275 | +3.61(+1.37%) |
Jun 22, 2022 | 259.24 | 265.74 | 256.19 | 263.03 | 200,216 | +3.23(+1.24%) |
Jun 21, 2022 | 261.22 | 263.22 | 257.19 | 259.80 | 210,294 | +1.50(+0.58%) |
Jun 17, 2022 | 262.99 | 267.15 | 257.46 | 258.31 | 526,064 | -4.80(-1.82%) |
Jun 16, 2022 | 258.25 | 264.17 | 254.15 | 263.11 | 224,151 | -0.90(-0.34%) |
Jun 15, 2022 | 264.18 | 267.79 | 260.43 | 264.01 | 185,261 | +1.52(+0.58%) |
Jun 14, 2022 | 262.17 | 265.33 | 261.23 | 262.48 | 173,034 | +0.68(+0.26%) |
Jun 13, 2022 | 260.15 | 264.92 | 259.11 | 261.80 | 241,933 | -5.97(-2.23%) |
Jun 10, 2022 | 263.62 | 268.68 | 259.95 | 267.77 | 224,619 | -0.12(-0.04%) |
Jun 09, 2022 | 275.36 | 275.36 | 267.81 | 267.89 | 187,244 | -6.84(-2.49%) |
Jun 08, 2022 | 276.40 | 277.29 | 272.29 | 274.73 | 256,966 | -3.40(-1.22%) |
Jun 07, 2022 | 272.71 | 278.86 | 271.46 | 278.13 | 144,067 | +2.99(+1.09%) |
Jun 06, 2022 | 277.56 | 282.34 | 274.58 | 275.14 | 168,289 | +2.88(+1.06%) |
Jun 03, 2022 | 279.10 | 279.10 | 271.16 | 272.26 | 259,303 | -8.71(-3.10%) |
Jun 02, 2022 | 272.07 | 281.21 | 268.89 | 280.97 | 232,571 | +10.25(+3.78%) |
Jun 01, 2022 | 273.43 | 279.38 | 269.15 | 270.72 | 325,170 | -4.66(-1.69%) |
May 31, 2022 | 277.99 | 279.79 | 269.14 | 275.39 | 621,061 | -6.07(-2.16%) |
May 27, 2022 | 278.19 | 284.10 | 278.18 | 281.46 | 208,180 | +5.64(+2.05%) |
May 26, 2022 | 272.52 | 276.73 | 270.52 | 275.82 | 220,968 | +5.45(+2.02%) |
May 25, 2022 | 270.11 | 273.56 | 267.27 | 270.36 | 319,758 | -2.43(-0.89%) |
May 24, 2022 | 274.02 | 274.87 | 266.50 | 272.79 | 348,167 | -3.74(-1.35%) |
May 23, 2022 | 273.99 | 280.05 | 267.44 | 276.53 | 514,493 | +3.46(+1.27%) |
May 20, 2022 | 263.03 | 273.43 | 262.79 | 273.07 | 405,156 | +11.12(+4.24%) |
May 19, 2022 | 244.59 | 264.84 | 244.40 | 261.95 | 435,577 | +17.36(+7.10%) |
May 18, 2022 | 251.34 | 253.20 | 243.45 | 244.59 | 304,559 | -9.90(-3.89%) |
May 17, 2022 | 254.07 | 256.19 | 250.38 | 254.49 | 204,405 | +2.36(+0.93%) |
May 16, 2022 | 255.62 | 258.48 | 250.97 | 252.14 | 336,195 | -5.36(-2.08%) |
May 13, 2022 | 254.40 | 259.81 | 253.34 | 257.50 | 296,668 | +5.98(+2.38%) |
May 12, 2022 | 245.85 | 254.00 | 244.51 | 251.51 | 244,093 | +4.19(+1.70%) |
May 11, 2022 | 248.42 | 253.09 | 244.81 | 247.32 | 237,194 | -2.49(-1.00%) |
May 10, 2022 | 254.19 | 255.08 | 244.31 | 249.81 | 323,016 | -1.46(-0.58%) |
May 09, 2022 | 254.90 | 258.47 | 250.15 | 251.27 | 613,683 | -7.85(-3.03%) |
May 06, 2022 | 267.88 | 267.88 | 256.63 | 259.12 | 362,226 | -10.69(-3.96%) |
May 05, 2022 | 270.65 | 275.86 | 264.92 | 269.80 | 509,626 | -4.66(-1.70%) |
May 04, 2022 | 260.43 | 277.13 | 258.97 | 274.47 | 728,181 | +15.31(+5.91%) |
May 03, 2022 | 255.02 | 261.95 | 252.25 | 259.16 | 381,906 | +4.23(+1.66%) |
May 02, 2022 | 258.51 | 262.73 | 251.27 | 254.92 | 432,269 | -2.11(-0.82%) |
Apr 29, 2022 | 262.48 | 266.88 | 256.79 | 257.03 | 443,109 | -7.72(-2.92%) |
Apr 28, 2022 | 255.93 | 266.50 | 252.63 | 264.75 | 434,668 | +10.00(+3.93%) |
Apr 27, 2022 | 254.22 | 258.30 | 254.22 | 254.75 | 372,275 | +0.45(+0.18%) |
Apr 26, 2022 | 262.95 | 263.26 | 253.83 | 254.30 | 423,821 | -6.96(-2.66%) |
Apr 25, 2022 | 257.27 | 263.58 | 254.54 | 261.26 | 459,316 | +1.97(+0.76%) |
Apr 22, 2022 | 266.14 | 269.89 | 258.77 | 259.29 | 536,264 | -6.78(-2.55%) |
Apr 21, 2022 | 271.76 | 273.09 | 264.53 | 266.07 | 573,417 | -1.02(-0.38%) |
Apr 20, 2022 | 254.53 | 272.15 | 254.53 | 267.09 | 932,185 | +9.96(+3.88%) |
Apr 19, 2022 | 251.63 | 257.25 | 250.62 | 257.13 | 1,322,914 | +6.43(+2.56%) |
Apr 18, 2022 | 257.62 | 258.81 | 249.86 | 250.70 | 449,308 | -8.12(-3.14%) |
Apr 14, 2022 | 267.66 | 270.01 | 258.68 | 258.82 | 339,540 | -5.98(-2.26%) |
Apr 13, 2022 | 266.20 | 269.20 | 262.94 | 264.80 | 705,973 | -2.31(-0.87%) |
Apr 12, 2022 | 274.64 | 278.55 | 266.69 | 267.11 | 429,391 | -6.72(-2.45%) |
Apr 11, 2022 | 271.16 | 278.49 | 270.99 | 273.83 | 529,207 | -0.21(-0.08%) |
Apr 08, 2022 | 278.07 | 283.58 | 273.69 | 274.04 | 346,274 | -6.03(-2.15%) |
Apr 07, 2022 | 279.35 | 287.33 | 272.45 | 280.07 | 617,675 | -0.57(-0.20%) |
Apr 06, 2022 | 293.94 | 299.43 | 276.70 | 280.64 | 1,027,441 | -19.28(-6.43%) |
Apr 05, 2022 | 322.18 | 324.03 | 298.29 | 299.92 | 953,571 | -36.96(-10.97%) |
Apr 04, 2022 | 332.93 | 341.68 | 332.53 | 336.89 | 417,144 | +5.92(+1.79%) |