Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 240.67 | 243.65 | 232.62 | 236.67 | 835,850 | -5.48(-2.26%) |
Jun 29, 2022 | 243.87 | 244.19 | 236.81 | 242.15 | 841,368 | +0.23(+0.10%) |
Jun 28, 2022 | 251.51 | 254.76 | 241.43 | 241.92 | 702,511 | -8.25(-3.30%) |
Jun 27, 2022 | 258.76 | 259.79 | 249.10 | 250.17 | 1,044,984 | -8.58(-3.32%) |
Jun 24, 2022 | 253.08 | 258.93 | 252.51 | 258.75 | 2,794,003 | +7.63(+3.04%) |
Jun 23, 2022 | 237.98 | 252.57 | 236.62 | 251.12 | 1,164,162 | +16.03(+6.82%) |
Jun 22, 2022 | 226.48 | 240.80 | 225.86 | 235.09 | 1,600,070 | +4.78(+2.08%) |
Jun 21, 2022 | 241.14 | 241.99 | 229.97 | 230.31 | 1,412,135 | -4.16(-1.77%) |
Jun 17, 2022 | 230.96 | 240.31 | 230.84 | 234.47 | 1,941,685 | +4.65(+2.02%) |
Jun 16, 2022 | 235.59 | 239.22 | 228.35 | 229.82 | 1,506,475 | -13.96(-5.73%) |
Jun 15, 2022 | 240.99 | 249.53 | 237.12 | 243.78 | 1,396,205 | +5.70(+2.39%) |
Jun 14, 2022 | 245.03 | 245.63 | 235.55 | 238.08 | 1,011,153 | -5.93(-2.43%) |
Jun 13, 2022 | 246.89 | 251.97 | 242.67 | 244.01 | 1,273,164 | -13.05(-5.07%) |
Jun 10, 2022 | 257.40 | 259.34 | 251.63 | 257.06 | 1,547,868 | -5.50(-2.09%) |
Jun 09, 2022 | 268.72 | 273.91 | 262.73 | 262.55 | 813,613 | -10.58(-3.87%) |
Jun 08, 2022 | 275.42 | 277.71 | 272.32 | 273.13 | 750,868 | -0.38(-0.14%) |
Jun 07, 2022 | 265.76 | 275.75 | 265.76 | 273.51 | 654,213 | +4.50(+1.67%) |
Jun 06, 2022 | 280.87 | 281.50 | 266.62 | 269.01 | 829,269 | -4.59(-1.68%) |
Jun 03, 2022 | 278.66 | 280.46 | 272.85 | 273.60 | 643,248 | -11.27(-3.96%) |
Jun 02, 2022 | 266.76 | 287.05 | 264.54 | 284.87 | 1,126,653 | +19.70(+7.43%) |
Jun 01, 2022 | 281.07 | 283.27 | 263.48 | 265.17 | 1,106,497 | -12.47(-4.49%) |
May 31, 2022 | 284.70 | 286.40 | 272.17 | 277.64 | 1,677,870 | -6.93(-2.44%) |
May 27, 2022 | 276.03 | 284.57 | 275.62 | 284.57 | 953,365 | +9.74(+3.54%) |
May 26, 2022 | 274.42 | 279.15 | 268.15 | 274.83 | 983,480 | -1.74(-0.63%) |
May 25, 2022 | 267.15 | 281.48 | 266.69 | 276.57 | 909,060 | +6.39(+2.37%) |
May 24, 2022 | 273.17 | 274.21 | 265.01 | 270.18 | 1,194,961 | -8.53(-3.06%) |
May 23, 2022 | 278.46 | 279.55 | 266.05 | 278.71 | 981,723 | +3.67(+1.33%) |
May 20, 2022 | 280.00 | 282.41 | 267.01 | 275.04 | 922,622 | +1.15(+0.42%) |
May 19, 2022 | 267.07 | 278.80 | 265.51 | 273.89 | 782,764 | +4.78(+1.78%) |
May 18, 2022 | 276.50 | 277.41 | 267.31 | 269.11 | 1,321,704 | -11.48(-4.09%) |
May 17, 2022 | 279.96 | 285.46 | 273.99 | 280.59 | 1,190,217 | +6.39(+2.33%) |
May 16, 2022 | 274.66 | 281.62 | 270.12 | 274.20 | 1,101,037 | -1.32(-0.48%) |
May 13, 2022 | 264.42 | 276.84 | 264.42 | 275.52 | 1,112,521 | +15.99(+6.16%) |
May 12, 2022 | 253.82 | 265.40 | 250.64 | 259.53 | 1,196,195 | +3.42(+1.34%) |
May 11, 2022 | 258.77 | 269.59 | 255.00 | 256.11 | 1,037,546 | -2.02(-0.78%) |
May 10, 2022 | 273.50 | 279.60 | 254.48 | 258.13 | 2,246,779 | -10.83(-4.03%) |
May 09, 2022 | 274.22 | 277.67 | 265.30 | 268.96 | 1,308,162 | -11.45(-4.08%) |
May 06, 2022 | 285.85 | 286.34 | 271.53 | 280.41 | 1,243,760 | -3.31(-1.17%) |
May 05, 2022 | 305.79 | 309.00 | 280.05 | 283.72 | 1,584,345 | -27.17(-8.74%) |
May 04, 2022 | 300.03 | 311.62 | 286.70 | 310.89 | 1,120,155 | +9.87(+3.28%) |
May 03, 2022 | 304.02 | 311.92 | 297.05 | 301.02 | 1,077,773 | -7.86(-2.54%) |
May 02, 2022 | 292.48 | 310.97 | 288.02 | 308.88 | 1,683,007 | +18.97(+6.54%) |
Apr 29, 2022 | 303.33 | 319.09 | 288.88 | 289.91 | 1,760,209 | -14.75(-4.84%) |
Apr 28, 2022 | 282.00 | 306.95 | 270.37 | 304.66 | 4,214,700 | -55.77(-15.47%) |
Apr 27, 2022 | 365.02 | 378.98 | 357.22 | 360.43 | 1,298,182 | -0.87(-0.24%) |
Apr 26, 2022 | 363.22 | 365.54 | 353.93 | 361.30 | 1,143,785 | -7.56(-2.05%) |
Apr 25, 2022 | 363.45 | 371.16 | 354.86 | 368.86 | 1,065,764 | +8.29(+2.30%) |
Apr 22, 2022 | 380.57 | 381.60 | 360.17 | 360.57 | 1,235,999 | -23.06(-6.01%) |
Apr 21, 2022 | 421.74 | 425.03 | 382.31 | 383.63 | 927,224 | -35.55(-8.48%) |
Apr 20, 2022 | 427.78 | 431.27 | 418.20 | 419.18 | 626,299 | -5.36(-1.26%) |
Apr 19, 2022 | 403.17 | 426.70 | 403.01 | 424.54 | 711,734 | +18.66(+4.60%) |
Apr 18, 2022 | 408.02 | 409.66 | 401.21 | 405.88 | 435,852 | -3.94(-0.96%) |
Apr 14, 2022 | 416.00 | 417.87 | 407.37 | 409.82 | 458,011 | -7.09(-1.70%) |
Apr 13, 2022 | 409.02 | 420.18 | 407.01 | 416.91 | 441,678 | +10.68(+2.63%) |
Apr 12, 2022 | 414.06 | 430.44 | 401.08 | 406.23 | 570,184 | -3.46(-0.84%) |
Apr 11, 2022 | 414.00 | 425.43 | 408.85 | 409.69 | 689,687 | -10.87(-2.58%) |
Apr 08, 2022 | 418.98 | 426.63 | 411.43 | 420.56 | 514,388 | -1.62(-0.38%) |
Apr 07, 2022 | 418.79 | 426.70 | 415.13 | 422.18 | 541,642 | +0.44(+0.10%) |
Apr 06, 2022 | 429.66 | 429.66 | 412.69 | 421.74 | 708,241 | -15.06(-3.45%) |
Apr 05, 2022 | 446.87 | 446.87 | 434.58 | 436.80 | 614,163 | -8.59(-1.93%) |
Apr 04, 2022 | 445.43 | 451.19 | 439.22 | 445.39 | 537,405 | -1.02(-0.23%) |