Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 258.57 | 264.60 | 256.00 | 261.95 | 4,249,352 | +0.38(+0.15%) |
Jun 29, 2022 | 259.38 | 263.76 | 256.73 | 261.57 | 2,575,892 | +3.55(+1.38%) |
Jun 28, 2022 | 271.04 | 272.77 | 257.70 | 258.02 | 4,257,163 | -11.98(-4.44%) |
Jun 27, 2022 | 271.69 | 272.20 | 268.85 | 270.00 | 2,657,912 | -0.30(-0.11%) |
Jun 24, 2022 | 265.01 | 270.73 | 261.62 | 270.29 | 10,795,516 | +7.24(+2.75%) |
Jun 23, 2022 | 257.88 | 263.21 | 257.77 | 263.05 | 3,923,333 | +6.15(+2.39%) |
Jun 22, 2022 | 254.43 | 259.57 | 252.63 | 256.90 | 4,898,695 | -0.21(-0.08%) |
Jun 21, 2022 | 261.40 | 261.62 | 255.41 | 257.11 | 5,758,130 | -1.46(-0.57%) |
Jun 17, 2022 | 258.83 | 264.20 | 258.25 | 258.57 | 11,501,920 | -2.61(-1.00%) |
Jun 16, 2022 | 262.57 | 263.71 | 257.62 | 261.18 | 6,471,173 | -5.99(-2.24%) |
Jun 15, 2022 | 268.38 | 270.86 | 263.10 | 267.17 | 4,240,390 | +1.01(+0.38%) |
Jun 14, 2022 | 270.49 | 273.52 | 264.17 | 266.16 | 4,174,375 | -4.29(-1.59%) |
Jun 13, 2022 | 271.59 | 273.94 | 268.65 | 270.44 | 4,926,841 | -5.81(-2.10%) |
Jun 10, 2022 | 278.41 | 283.19 | 275.68 | 276.25 | 4,843,104 | -10.14(-3.54%) |
Jun 09, 2022 | 284.39 | 293.10 | 284.00 | 286.39 | 4,365,832 | +2.23(+0.78%) |
Jun 08, 2022 | 286.32 | 287.08 | 282.40 | 284.17 | 3,143,691 | -4.05(-1.41%) |
Jun 07, 2022 | 281.81 | 288.80 | 279.46 | 288.22 | 3,714,415 | -2.03(-0.70%) |
Jun 06, 2022 | 291.84 | 293.80 | 289.63 | 290.24 | 2,682,439 | -1.14(-0.39%) |
Jun 03, 2022 | 289.71 | 294.61 | 288.34 | 291.38 | 3,095,566 | -0.75(-0.26%) |
Jun 02, 2022 | 285.39 | 292.29 | 282.61 | 292.13 | 4,278,189 | +8.29(+2.92%) |
Jun 01, 2022 | 288.19 | 289.38 | 283.69 | 283.85 | 3,225,238 | -3.49(-1.22%) |
May 31, 2022 | 290.99 | 292.20 | 285.52 | 287.34 | 6,286,438 | -5.42(-1.85%) |
May 27, 2022 | 288.09 | 292.80 | 286.25 | 292.76 | 4,108,402 | +5.36(+1.87%) |
May 26, 2022 | 282.19 | 290.07 | 282.12 | 287.40 | 4,393,953 | +8.77(+3.15%) |
May 25, 2022 | 271.26 | 280.45 | 271.12 | 278.63 | 4,859,922 | +5.36(+1.96%) |
May 24, 2022 | 269.55 | 274.59 | 266.37 | 273.26 | 4,468,831 | +1.79(+0.66%) |
May 23, 2022 | 274.38 | 275.56 | 266.05 | 271.47 | 4,535,351 | -1.10(-0.40%) |
May 20, 2022 | 275.07 | 275.71 | 265.36 | 272.57 | 5,880,165 | -0.54(-0.20%) |
May 19, 2022 | 270.97 | 277.61 | 270.46 | 273.11 | 5,490,848 | +2.45(+0.90%) |
May 18, 2022 | 278.09 | 280.40 | 266.87 | 270.66 | 8,214,091 | -14.97(-5.24%) |
May 17, 2022 | 290.90 | 295.11 | 276.09 | 285.63 | 13,097,286 | +4.71(+1.68%) |
May 16, 2022 | 279.11 | 284.32 | 275.04 | 280.92 | 4,491,495 | -0.04(-0.01%) |
May 13, 2022 | 275.19 | 284.18 | 273.77 | 280.96 | 4,160,929 | +6.02(+2.19%) |
May 12, 2022 | 267.24 | 278.26 | 266.35 | 274.94 | 4,681,370 | +6.39(+2.38%) |
May 11, 2022 | 276.62 | 278.40 | 268.19 | 268.56 | 4,086,593 | -7.78(-2.82%) |
May 10, 2022 | 283.27 | 285.75 | 273.02 | 276.34 | 4,627,543 | -5.57(-1.98%) |
May 09, 2022 | 275.50 | 285.43 | 273.82 | 281.91 | 5,534,856 | +2.58(+0.92%) |
May 06, 2022 | 281.22 | 281.65 | 274.68 | 279.33 | 4,557,315 | -4.56(-1.60%) |
May 05, 2022 | 295.17 | 295.51 | 278.76 | 283.88 | 5,224,796 | -15.38(-5.14%) |
May 04, 2022 | 288.60 | 299.68 | 287.51 | 299.26 | 4,236,548 | +9.82(+3.39%) |
May 03, 2022 | 290.13 | 293.27 | 287.60 | 289.44 | 3,514,943 | -1.91(-0.65%) |
May 02, 2022 | 286.62 | 293.07 | 284.64 | 291.35 | 4,460,628 | +6.24(+2.19%) |
Apr 29, 2022 | 292.46 | 295.85 | 284.45 | 285.11 | 5,161,813 | -10.78(-3.64%) |
Apr 28, 2022 | 289.24 | 298.52 | 287.59 | 295.89 | 4,373,696 | +9.64(+3.37%) |
Apr 27, 2022 | 285.96 | 290.82 | 283.89 | 286.25 | 3,630,173 | +1.56(+0.55%) |
Apr 26, 2022 | 286.87 | 291.90 | 284.46 | 284.69 | 3,597,651 | -4.73(-1.63%) |
Apr 25, 2022 | 284.73 | 289.63 | 281.19 | 289.42 | 4,632,581 | +4.58(+1.61%) |
Apr 22, 2022 | 294.05 | 294.05 | 284.52 | 284.83 | 4,273,395 | -9.73(-3.30%) |
Apr 21, 2022 | 300.87 | 302.19 | 293.97 | 294.56 | 3,172,817 | -4.54(-1.52%) |
Apr 20, 2022 | 295.17 | 300.01 | 293.98 | 299.10 | 4,972,370 | +6.97(+2.38%) |
Apr 19, 2022 | 285.31 | 292.45 | 284.55 | 292.13 | 3,573,798 | +7.20(+2.53%) |
Apr 18, 2022 | 287.58 | 290.70 | 283.56 | 284.93 | 3,356,605 | -4.09(-1.42%) |
Apr 14, 2022 | 295.01 | 296.36 | 288.84 | 289.02 | 4,814,243 | -5.60(-1.90%) |
Apr 13, 2022 | 290.53 | 295.83 | 290.16 | 294.62 | 3,355,507 | +3.92(+1.35%) |
Apr 12, 2022 | 293.69 | 297.34 | 289.57 | 290.70 | 4,342,044 | -0.41(-0.14%) |
Apr 11, 2022 | 292.14 | 298.18 | 290.36 | 291.11 | 4,319,761 | -4.17(-1.41%) |
Apr 08, 2022 | 286.12 | 296.39 | 285.94 | 295.27 | 6,049,898 | +7.94(+2.76%) |
Apr 07, 2022 | 281.68 | 289.09 | 278.65 | 287.34 | 5,520,931 | +4.00(+1.41%) |
Apr 06, 2022 | 282.92 | 285.36 | 279.98 | 283.34 | 6,847,595 | -6.00(-2.07%) |
Apr 05, 2022 | 290.67 | 293.37 | 286.83 | 289.34 | 4,610,578 | -0.68(-0.24%) |
Apr 04, 2022 | 286.14 | 290.88 | 284.32 | 290.03 | 4,912,782 | +3.50(+1.22%) |