Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 259.61 | 278.64 | 258.00 | 273.68 | 853,086 | +10.72(+4.08%) |
Jun 29, 2022 | 270.55 | 271.74 | 256.75 | 262.96 | 1,030,363 | -16.28(-5.83%) |
Jun 28, 2022 | 299.00 | 300.74 | 277.53 | 279.24 | 696,377 | -19.28(-6.46%) |
Jun 27, 2022 | 287.21 | 303.98 | 286.55 | 298.52 | 949,710 | +12.18(+4.25%) |
Jun 24, 2022 | 292.91 | 294.50 | 272.31 | 286.34 | 739,720 | -5.19(-1.78%) |
Jun 23, 2022 | 282.78 | 293.14 | 276.55 | 291.53 | 800,290 | +11.13(+3.97%) |
Jun 22, 2022 | 278.00 | 290.94 | 274.77 | 280.40 | 824,992 | -2.70(-0.95%) |
Jun 21, 2022 | 281.56 | 291.77 | 280.00 | 283.10 | 721,237 | +7.69(+2.79%) |
Jun 17, 2022 | 258.76 | 277.93 | 256.17 | 275.41 | 2,001,427 | +21.43(+8.44%) |
Jun 16, 2022 | 262.28 | 269.00 | 250.79 | 253.98 | 815,161 | -20.15(-7.35%) |
Jun 15, 2022 | 267.36 | 277.38 | 260.85 | 274.13 | 680,674 | +9.50(+3.59%) |
Jun 14, 2022 | 265.33 | 269.56 | 260.42 | 264.63 | 566,773 | +0.29(+0.11%) |
Jun 13, 2022 | 268.45 | 271.54 | 255.82 | 264.34 | 1,226,177 | -20.02(-7.04%) |
Jun 10, 2022 | 282.03 | 292.00 | 278.58 | 284.36 | 843,185 | -7.31(-2.51%) |
Jun 09, 2022 | 296.14 | 302.00 | 291.34 | 291.67 | 527,486 | -6.77(-2.27%) |
Jun 08, 2022 | 308.39 | 312.99 | 296.63 | 298.44 | 615,913 | -7.98(-2.60%) |
Jun 07, 2022 | 300.57 | 307.37 | 300.16 | 306.42 | 634,954 | -0.46(-0.15%) |
Jun 06, 2022 | 311.26 | 314.52 | 299.61 | 306.88 | 954,824 | +8.54(+2.86%) |
Jun 03, 2022 | 292.02 | 307.49 | 290.30 | 298.34 | 568,387 | -2.15(-0.72%) |
Jun 02, 2022 | 280.07 | 304.80 | 278.47 | 300.49 | 990,571 | +28.01(+10.28%) |
Jun 01, 2022 | 273.29 | 279.27 | 268.60 | 272.48 | 533,909 | -0.31(-0.11%) |
May 31, 2022 | 280.56 | 282.41 | 267.38 | 272.79 | 826,994 | -7.57(-2.70%) |
May 27, 2022 | 269.70 | 281.84 | 269.20 | 280.36 | 599,658 | +13.92(+5.22%) |
May 26, 2022 | 254.33 | 269.78 | 250.43 | 266.44 | 724,993 | +12.99(+5.13%) |
May 25, 2022 | 248.19 | 256.75 | 244.63 | 253.45 | 528,705 | +5.22(+2.10%) |
May 24, 2022 | 251.76 | 251.76 | 242.49 | 248.23 | 489,813 | -7.40(-2.89%) |
May 23, 2022 | 258.37 | 259.42 | 245.85 | 255.63 | 722,887 | -1.18(-0.46%) |
May 20, 2022 | 257.26 | 261.52 | 245.78 | 256.81 | 838,750 | +4.63(+1.84%) |
May 19, 2022 | 237.25 | 263.89 | 237.25 | 252.18 | 1,132,009 | +13.38(+5.60%) |
May 18, 2022 | 232.87 | 252.93 | 232.25 | 238.80 | 1,000,808 | -0.55(-0.23%) |
May 17, 2022 | 231.61 | 239.51 | 230.00 | 239.35 | 854,444 | +16.56(+7.43%) |
May 16, 2022 | 229.98 | 233.50 | 221.99 | 222.79 | 591,109 | -9.46(-4.07%) |
May 13, 2022 | 221.07 | 236.64 | 220.33 | 232.25 | 1,145,145 | +20.33(+9.59%) |
May 12, 2022 | 212.70 | 227.17 | 207.00 | 211.92 | 1,259,380 | -4.60(-2.12%) |
May 11, 2022 | 232.00 | 237.83 | 215.70 | 216.52 | 1,094,159 | -17.28(-7.39%) |
May 10, 2022 | 238.03 | 242.94 | 224.03 | 233.80 | 1,085,949 | +8.44(+3.75%) |
May 09, 2022 | 246.28 | 250.98 | 221.09 | 225.36 | 1,164,081 | -26.45(-10.50%) |
May 06, 2022 | 264.11 | 264.11 | 250.00 | 251.81 | 599,405 | -14.42(-5.42%) |
May 05, 2022 | 280.89 | 283.20 | 261.44 | 266.23 | 874,346 | -18.37(-6.45%) |
May 04, 2022 | 265.83 | 284.89 | 261.25 | 284.60 | 1,027,431 | +21.93(+8.35%) |
May 03, 2022 | 255.79 | 265.65 | 246.26 | 262.67 | 1,140,574 | +7.36(+2.88%) |
May 02, 2022 | 250.50 | 256.52 | 245.60 | 255.31 | 1,055,699 | +4.90(+1.96%) |
Apr 29, 2022 | 253.38 | 260.64 | 249.70 | 250.41 | 763,654 | -4.00(-1.57%) |
Apr 28, 2022 | 256.16 | 259.62 | 241.56 | 254.41 | 1,331,974 | +4.93(+1.98%) |
Apr 27, 2022 | 250.79 | 263.36 | 246.37 | 249.48 | 1,156,516 | +4.72(+1.93%) |
Apr 26, 2022 | 252.22 | 253.81 | 244.74 | 244.76 | 943,468 | -8.73(-3.44%) |
Apr 25, 2022 | 247.77 | 255.60 | 245.06 | 253.49 | 835,672 | +1.91(+0.76%) |
Apr 22, 2022 | 254.50 | 261.50 | 249.84 | 251.58 | 1,781,652 | -2.57(-1.01%) |
Apr 21, 2022 | 284.61 | 285.53 | 253.35 | 254.15 | 1,407,954 | -27.46(-9.75%) |
Apr 20, 2022 | 309.99 | 309.99 | 280.23 | 281.61 | 973,170 | -23.21(-7.61%) |
Apr 19, 2022 | 305.00 | 307.52 | 293.69 | 304.82 | 706,136 | +2.55(+0.84%) |
Apr 18, 2022 | 299.85 | 305.17 | 296.34 | 302.27 | 403,988 | +1.61(+0.54%) |
Apr 14, 2022 | 310.30 | 314.00 | 300.58 | 300.66 | 568,146 | -7.34(-2.38%) |
Apr 13, 2022 | 304.25 | 311.39 | 300.76 | 308.00 | 459,630 | +6.55(+2.17%) |
Apr 12, 2022 | 307.40 | 311.94 | 300.43 | 301.45 | 584,084 | +1.42(+0.47%) |
Apr 11, 2022 | 299.49 | 305.72 | 291.96 | 300.03 | 839,351 | -1.55(-0.51%) |
Apr 08, 2022 | 312.93 | 313.90 | 299.29 | 301.58 | 699,818 | -13.35(-4.24%) |
Apr 07, 2022 | 319.59 | 329.29 | 309.06 | 314.93 | 795,342 | -5.23(-1.63%) |
Apr 06, 2022 | 322.00 | 327.00 | 311.62 | 320.16 | 797,429 | -8.53(-2.60%) |
Apr 05, 2022 | 337.36 | 344.61 | 323.16 | 328.69 | 922,111 | -6.62(-1.97%) |
Apr 04, 2022 | 325.56 | 341.93 | 323.51 | 335.31 | 812,449 | +12.48(+3.87%) |