Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 226.41 | 233.13 | 224.16 | 227.12 | 933,669 | -5.56(-2.39%) |
Jun 29, 2022 | 240.42 | 240.69 | 230.62 | 232.67 | 640,942 | -4.23(-1.78%) |
Jun 28, 2022 | 237.83 | 241.09 | 233.66 | 236.90 | 934,705 | +4.98(+2.15%) |
Jun 27, 2022 | 227.41 | 232.69 | 224.02 | 231.92 | 677,040 | +8.51(+3.81%) |
Jun 24, 2022 | 219.55 | 227.26 | 216.13 | 223.41 | 1,248,913 | +7.28(+3.37%) |
Jun 23, 2022 | 228.70 | 229.43 | 212.49 | 216.12 | 2,305,404 | -12.18(-5.33%) |
Jun 22, 2022 | 228.19 | 232.39 | 223.70 | 228.30 | 1,135,796 | -12.31(-5.12%) |
Jun 21, 2022 | 236.68 | 245.34 | 234.31 | 240.61 | 1,272,478 | +10.99(+4.79%) |
Jun 17, 2022 | 240.32 | 243.13 | 228.30 | 229.62 | 1,455,208 | -10.23(-4.27%) |
Jun 16, 2022 | 246.62 | 248.82 | 238.56 | 239.85 | 1,004,447 | -13.96(-5.50%) |
Jun 15, 2022 | 260.12 | 262.25 | 249.66 | 253.81 | 803,469 | -5.31(-2.05%) |
Jun 14, 2022 | 271.18 | 272.13 | 254.48 | 259.12 | 1,546,559 | -5.56(-2.10%) |
Jun 13, 2022 | 273.40 | 274.74 | 259.79 | 264.68 | 1,596,703 | -19.41(-6.83%) |
Jun 10, 2022 | 286.64 | 290.91 | 277.87 | 284.09 | 1,340,704 | -8.92(-3.04%) |
Jun 09, 2022 | 299.34 | 299.79 | 292.71 | 293.00 | 1,049,324 | -10.53(-3.47%) |
Jun 08, 2022 | 306.35 | 309.52 | 300.99 | 303.54 | 1,326,012 | -1.68(-0.55%) |
Jun 07, 2022 | 295.08 | 305.91 | 293.82 | 305.22 | 1,033,784 | +8.51(+2.87%) |
Jun 06, 2022 | 297.79 | 299.51 | 293.00 | 296.70 | 569,964 | +1.08(+0.37%) |
Jun 03, 2022 | 289.62 | 296.19 | 286.74 | 295.62 | 1,104,939 | +6.28(+2.17%) |
Jun 02, 2022 | 290.42 | 293.99 | 287.24 | 289.34 | 1,045,589 | -2.91(-1.00%) |
Jun 01, 2022 | 290.96 | 295.35 | 286.67 | 292.25 | 905,454 | +5.71(+1.99%) |
May 31, 2022 | 296.96 | 301.04 | 282.48 | 286.54 | 1,273,087 | -7.20(-2.45%) |
May 27, 2022 | 285.79 | 294.27 | 285.13 | 293.74 | 797,243 | +5.14(+1.78%) |
May 26, 2022 | 283.17 | 290.96 | 283.17 | 288.60 | 1,129,058 | +8.45(+3.01%) |
May 25, 2022 | 274.84 | 281.12 | 274.84 | 280.15 | 598,564 | +5.10(+1.85%) |
May 24, 2022 | 269.69 | 276.59 | 266.04 | 275.06 | 740,560 | +1.23(+0.45%) |
May 23, 2022 | 264.35 | 274.52 | 262.24 | 273.83 | 770,680 | +13.23(+5.08%) |
May 20, 2022 | 263.63 | 266.54 | 255.89 | 260.60 | 601,513 | +0.34(+0.13%) |
May 19, 2022 | 253.70 | 264.60 | 253.02 | 260.25 | 713,697 | -0.32(-0.12%) |
May 18, 2022 | 273.50 | 273.76 | 257.38 | 260.58 | 881,125 | -9.59(-3.55%) |
May 17, 2022 | 268.76 | 273.71 | 267.72 | 270.17 | 706,908 | +4.69(+1.77%) |
May 16, 2022 | 257.28 | 267.53 | 256.80 | 265.48 | 1,046,568 | +9.25(+3.61%) |
May 13, 2022 | 250.20 | 257.57 | 249.75 | 256.23 | 976,811 | +11.38(+4.65%) |
May 12, 2022 | 242.84 | 244.99 | 236.48 | 244.86 | 961,577 | -0.76(-0.31%) |
May 11, 2022 | 246.88 | 257.38 | 245.00 | 245.62 | 905,134 | +3.38(+1.39%) |
May 10, 2022 | 244.41 | 251.04 | 236.62 | 242.24 | 1,067,271 | +0.88(+0.36%) |
May 09, 2022 | 263.10 | 263.10 | 240.37 | 241.36 | 1,667,196 | -28.91(-10.70%) |
May 06, 2022 | 270.62 | 272.19 | 263.12 | 270.27 | 680,213 | +3.15(+1.18%) |
May 05, 2022 | 279.00 | 279.96 | 259.26 | 267.12 | 1,115,056 | -10.04(-3.62%) |
May 04, 2022 | 270.75 | 278.07 | 263.75 | 277.16 | 1,088,586 | +12.34(+4.66%) |
May 03, 2022 | 258.05 | 266.98 | 257.03 | 264.81 | 1,328,856 | +7.23(+2.81%) |
May 02, 2022 | 254.89 | 260.94 | 251.18 | 257.59 | 847,326 | +0.05(+0.02%) |
Apr 29, 2022 | 268.08 | 270.57 | 255.73 | 257.54 | 1,525,674 | -9.15(-3.43%) |
Apr 28, 2022 | 263.27 | 270.29 | 252.21 | 266.69 | 978,695 | +6.24(+2.40%) |
Apr 27, 2022 | 260.82 | 263.83 | 254.67 | 260.45 | 686,947 | +2.02(+0.78%) |
Apr 26, 2022 | 259.31 | 267.68 | 255.99 | 258.43 | 1,182,214 | +0.08(+0.03%) |
Apr 25, 2022 | 262.59 | 264.02 | 246.99 | 258.35 | 1,533,292 | -15.38(-5.62%) |
Apr 22, 2022 | 277.40 | 286.76 | 272.25 | 273.73 | 1,403,185 | -6.42(-2.29%) |
Apr 21, 2022 | 298.58 | 299.39 | 277.30 | 280.14 | 1,752,071 | -13.41(-4.57%) |
Apr 20, 2022 | 297.61 | 298.31 | 285.84 | 293.55 | 853,758 | -4.14(-1.39%) |
Apr 19, 2022 | 297.35 | 304.72 | 293.90 | 297.69 | 908,037 | -3.52(-1.17%) |
Apr 18, 2022 | 297.93 | 305.15 | 294.88 | 301.21 | 1,147,146 | +6.25(+2.12%) |
Apr 14, 2022 | 290.14 | 296.69 | 288.51 | 294.96 | 1,095,274 | +4.30(+1.48%) |
Apr 13, 2022 | 288.15 | 291.71 | 283.27 | 290.66 | 1,091,705 | +6.66(+2.34%) |
Apr 12, 2022 | 282.67 | 290.18 | 281.87 | 284.00 | 1,164,954 | +6.63(+2.39%) |
Apr 11, 2022 | 281.91 | 282.53 | 276.97 | 277.37 | 893,318 | -7.89(-2.77%) |
Apr 08, 2022 | 275.80 | 286.04 | 275.80 | 285.26 | 1,046,704 | +11.16(+4.07%) |
Apr 07, 2022 | 273.90 | 276.81 | 264.97 | 274.10 | 713,932 | +1.87(+0.69%) |
Apr 06, 2022 | 276.08 | 277.90 | 269.72 | 272.24 | 832,108 | -0.79(-0.29%) |
Apr 05, 2022 | 282.97 | 287.44 | 271.87 | 273.03 | 1,398,382 | -9.06(-3.21%) |
Apr 04, 2022 | 284.92 | 288.65 | 276.92 | 282.09 | 1,058,785 | +0.28(+0.10%) |