Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 253.07 | 255.51 | 248.98 | 252.85 | 32,248,990 | -3.38(-1.32%) |
Jun 29, 2022 | 253.60 | 257.91 | 251.80 | 256.23 | 20,424,858 | +3.72(+1.47%) |
Jun 28, 2022 | 259.89 | 262.78 | 252.35 | 252.51 | 27,806,646 | -8.28(-3.17%) |
Jun 27, 2022 | 264.05 | 264.14 | 259.20 | 260.79 | 24,994,078 | -2.77(-1.05%) |
Jun 24, 2022 | 257.75 | 263.83 | 257.67 | 263.55 | 34,457,044 | +8.70(+3.41%) |
Jun 23, 2022 | 251.61 | 255.35 | 249.70 | 254.85 | 26,898,600 | +5.64(+2.26%) |
Jun 22, 2022 | 247.99 | 253.19 | 246.49 | 249.21 | 26,357,414 | -0.60(-0.24%) |
Jun 21, 2022 | 246.38 | 250.81 | 245.65 | 249.81 | 30,416,292 | +6.00(+2.46%) |
Jun 17, 2022 | 240.91 | 246.62 | 240.25 | 243.81 | 43,763,708 | +2.64(+1.09%) |
Jun 16, 2022 | 242.17 | 243.59 | 239.26 | 241.18 | 33,669,100 | -6.69(-2.70%) |
Jun 15, 2022 | 244.46 | 251.35 | 242.60 | 247.86 | 33,613,132 | +7.16(+2.97%) |
Jun 14, 2022 | 240.08 | 241.93 | 237.77 | 240.70 | 29,181,594 | +2.19(+0.92%) |
Jun 13, 2022 | 241.31 | 245.17 | 237.79 | 238.51 | 46,849,824 | -10.56(-4.24%) |
Jun 10, 2022 | 256.54 | 256.54 | 248.62 | 249.07 | 32,245,404 | -11.62(-4.46%) |
Jun 09, 2022 | 263.63 | 268.48 | 260.53 | 260.69 | 26,848,990 | -5.53(-2.08%) |
Jun 08, 2022 | 267.50 | 268.77 | 265.43 | 266.22 | 17,644,382 | -2.06(-0.77%) |
Jun 07, 2022 | 262.51 | 268.90 | 262.27 | 268.28 | 23,207,686 | +3.69(+1.40%) |
Jun 06, 2022 | 267.85 | 269.93 | 263.08 | 264.59 | 22,745,358 | -1.25(-0.47%) |
Jun 03, 2022 | 266.12 | 269.21 | 264.25 | 265.84 | 28,551,136 | -4.49(-1.66%) |
Jun 02, 2022 | 260.35 | 270.40 | 257.55 | 270.33 | 44,684,936 | +2.13(+0.79%) |
Jun 01, 2022 | 270.94 | 273.39 | 265.86 | 268.20 | 25,677,792 | +0.54(+0.20%) |
May 31, 2022 | 268.31 | 270.51 | 264.76 | 267.66 | 38,416,944 | -1.35(-0.50%) |
May 27, 2022 | 264.32 | 269.11 | 263.42 | 269.01 | 27,334,342 | +7.23(+2.76%) |
May 26, 2022 | 258.21 | 262.97 | 257.38 | 261.78 | 25,386,610 | +3.33(+1.29%) |
May 25, 2022 | 254.14 | 260.48 | 253.14 | 258.45 | 28,988,482 | +2.86(+1.12%) |
May 24, 2022 | 253.90 | 257.28 | 249.57 | 255.60 | 29,477,260 | -1.01(-0.40%) |
May 23, 2022 | 251.53 | 257.45 | 249.50 | 256.61 | 33,667,232 | +7.97(+3.20%) |
May 20, 2022 | 253.26 | 254.54 | 242.62 | 248.65 | 40,410,688 | -0.57(-0.23%) |
May 19, 2022 | 249.97 | 253.68 | 247.98 | 249.22 | 33,198,892 | -0.93(-0.37%) |
May 18, 2022 | 258.93 | 259.52 | 248.85 | 250.15 | 31,969,966 | -11.93(-4.55%) |
May 17, 2022 | 261.38 | 263.56 | 257.80 | 262.08 | 29,401,146 | +5.23(+2.03%) |
May 16, 2022 | 255.33 | 261.10 | 251.23 | 256.85 | 33,105,324 | +0.37(+0.15%) |
May 13, 2022 | 252.78 | 258.36 | 250.81 | 256.48 | 35,569,364 | +5.67(+2.26%) |
May 12, 2022 | 253.11 | 255.26 | 245.58 | 250.81 | 51,926,848 | -5.11(-2.00%) |
May 11, 2022 | 260.96 | 266.54 | 254.69 | 255.92 | 49,820,976 | -8.79(-3.32%) |
May 10, 2022 | 266.86 | 268.88 | 260.36 | 264.71 | 40,039,760 | +4.83(+1.86%) |
May 09, 2022 | 265.26 | 267.52 | 258.64 | 259.88 | 48,792,652 | -9.97(-3.69%) |
May 06, 2022 | 269.92 | 274.29 | 266.45 | 269.85 | 38,464,036 | -2.57(-0.94%) |
May 05, 2022 | 280.46 | 281.26 | 269.51 | 272.42 | 44,026,728 | -12.41(-4.36%) |
May 04, 2022 | 277.57 | 285.71 | 271.81 | 284.83 | 34,200,744 | +8.06(+2.91%) |
May 03, 2022 | 278.91 | 279.08 | 275.17 | 276.77 | 26,442,962 | -2.64(-0.95%) |
May 02, 2022 | 272.77 | 279.88 | 271.31 | 279.41 | 35,771,508 | +6.83(+2.50%) |
Apr 29, 2022 | 283.48 | 284.73 | 271.58 | 272.59 | 37,894,688 | -11.90(-4.18%) |
Apr 28, 2022 | 280.11 | 285.81 | 276.45 | 284.48 | 34,236,828 | +6.30(+2.26%) |
Apr 27, 2022 | 277.09 | 285.80 | 274.20 | 278.19 | 64,602,688 | +12.77(+4.81%) |
Apr 26, 2022 | 272.57 | 273.41 | 265.20 | 265.42 | 47,107,812 | -10.31(-3.74%) |
Apr 25, 2022 | 268.43 | 276.11 | 265.96 | 275.73 | 36,308,204 | +6.57(+2.44%) |
Apr 22, 2022 | 276.67 | 278.17 | 268.52 | 269.16 | 30,155,868 | -6.66(-2.41%) |
Apr 21, 2022 | 283.45 | 288.09 | 275.08 | 275.82 | 29,970,748 | -5.45(-1.94%) |
Apr 20, 2022 | 284.26 | 284.55 | 280.30 | 281.27 | 23,314,888 | +1.04(+0.37%) |
Apr 19, 2022 | 274.41 | 281.08 | 273.46 | 280.23 | 22,732,310 | +4.69(+1.70%) |
Apr 18, 2022 | 273.95 | 277.44 | 273.39 | 275.53 | 21,139,254 | +0.68(+0.25%) |
Apr 14, 2022 | 282.97 | 283.18 | 274.36 | 274.86 | 28,732,860 | -7.65(-2.71%) |
Apr 13, 2022 | 277.70 | 283.45 | 276.30 | 282.51 | 22,300,682 | +5.46(+1.97%) |
Apr 12, 2022 | 284.09 | 285.57 | 275.50 | 277.05 | 31,502,318 | -3.14(-1.12%) |
Apr 11, 2022 | 286.60 | 287.41 | 279.93 | 280.19 | 35,164,172 | -11.50(-3.94%) |
Apr 08, 2022 | 295.10 | 295.77 | 291.01 | 291.69 | 24,803,304 | -4.32(-1.46%) |
Apr 07, 2022 | 291.39 | 298.25 | 291.08 | 296.01 | 31,968,016 | +1.84(+0.62%) |
Apr 06, 2022 | 299.76 | 301.54 | 291.44 | 294.18 | 40,812,148 | -11.18(-3.66%) |
Apr 05, 2022 | 307.70 | 309.27 | 304.36 | 305.35 | 23,600,338 | -4.02(-1.30%) |
Apr 04, 2022 | 304.58 | 309.51 | 304.20 | 309.37 | 24,752,402 | +5.45(+1.79%) |