Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 224.56 | 240.32 | 216.87 | 231.58 | 41,174 | -6.73(-2.82%) |
Jun 29, 2022 | 245.61 | 247.53 | 234.65 | 238.31 | 26,025 | -6.44(-2.63%) |
Jun 28, 2022 | 254.84 | 262.53 | 243.93 | 244.75 | 38,597 | -3.84(-1.55%) |
Jun 27, 2022 | 255.51 | 257.15 | 244.17 | 248.59 | 39,018 | -0.67(-0.27%) |
Jun 24, 2022 | 231.77 | 250.72 | 229.94 | 249.26 | 46,633 | +23.17(+10.25%) |
Jun 23, 2022 | 234.94 | 236.60 | 216.10 | 226.10 | 32,215 | -10.09(-4.27%) |
Jun 22, 2022 | 227.25 | 238.02 | 225.71 | 236.19 | 24,646 | +0.92(+0.39%) |
Jun 21, 2022 | 236.99 | 242.26 | 230.76 | 235.27 | 29,871 | +11.11(+4.96%) |
Jun 17, 2022 | 221.47 | 231.63 | 218.50 | 224.16 | 67,439 | +9.39(+4.37%) |
Jun 16, 2022 | 225.69 | 228.27 | 211.48 | 214.77 | 59,474 | -25.67(-10.68%) |
Jun 15, 2022 | 241.40 | 251.55 | 231.82 | 240.44 | 48,819 | +5.75(+2.45%) |
Jun 14, 2022 | 233.06 | 241.59 | 228.08 | 234.69 | 48,215 | +4.98(+2.17%) |
Jun 13, 2022 | 231.91 | 243.12 | 225.64 | 229.71 | 48,566 | -21.17(-8.44%) |
Jun 10, 2022 | 259.69 | 266.30 | 246.39 | 250.88 | 57,561 | -26.25(-9.47%) |
Jun 09, 2022 | 303.38 | 306.54 | 276.55 | 277.13 | 30,351 | -29.31(-9.57%) |
Jun 08, 2022 | 312.95 | 314.87 | 300.98 | 306.44 | 32,278 | -16.09(-4.99%) |
Jun 07, 2022 | 305.87 | 322.82 | 302.70 | 322.54 | 20,196 | +7.38(+2.34%) |
Jun 06, 2022 | 318.61 | 326.85 | 313.05 | 315.16 | 30,181 | +4.12(+1.32%) |
Jun 03, 2022 | 315.45 | 317.94 | 307.35 | 311.04 | 36,838 | -11.50(-3.56%) |
Jun 02, 2022 | 303.18 | 322.71 | 298.01 | 322.54 | 35,059 | +18.20(+5.98%) |
Jun 01, 2022 | 317.75 | 319.56 | 290.73 | 304.33 | 34,856 | -12.45(-3.93%) |
May 31, 2022 | 308.93 | 321.19 | 300.21 | 316.79 | 36,852 | -0.19(-0.06%) |
May 27, 2022 | 305.87 | 316.98 | 302.70 | 316.98 | 43,327 | +14.08(+4.65%) |
May 26, 2022 | 290.25 | 306.54 | 286.90 | 302.90 | 59,221 | +18.77(+6.61%) |
May 25, 2022 | 269.46 | 289.86 | 268.60 | 284.12 | 145,952 | +12.84(+4.73%) |
May 24, 2022 | 273.11 | 276.27 | 253.74 | 271.29 | 53,917 | -6.32(-2.28%) |
May 23, 2022 | 272.82 | 286.42 | 266.21 | 277.61 | 103,395 | +19.35(+7.49%) |
May 20, 2022 | 263.53 | 268.80 | 242.26 | 258.26 | 43,626 | +1.72(+0.67%) |
May 19, 2022 | 257.68 | 266.98 | 253.56 | 256.53 | 45,086 | -9.77(-3.67%) |
May 18, 2022 | 276.46 | 281.15 | 261.32 | 266.30 | 34,852 | -21.36(-7.43%) |
May 17, 2022 | 274.25 | 288.71 | 271.67 | 287.67 | 60,849 | +28.83(+11.14%) |
May 16, 2022 | 265.15 | 270.23 | 251.74 | 258.83 | 39,541 | -9.00(-3.36%) |
May 13, 2022 | 270.62 | 276.07 | 261.42 | 267.84 | 60,466 | +7.09(+2.72%) |
May 12, 2022 | 255.57 | 264.00 | 244.37 | 260.75 | 81,073 | +0.38(+0.15%) |
May 11, 2022 | 274.93 | 291.12 | 259.60 | 260.37 | 68,069 | -14.56(-5.30%) |
May 10, 2022 | 289.96 | 296.00 | 258.43 | 274.93 | 92,080 | -10.15(-3.56%) |
May 09, 2022 | 283.83 | 294.85 | 278.95 | 285.08 | 74,355 | -12.26(-4.12%) |
May 06, 2022 | 305.96 | 309.03 | 286.23 | 297.34 | 57,137 | -12.26(-3.96%) |
May 05, 2022 | 327.32 | 327.32 | 294.18 | 309.60 | 61,818 | -29.41(-8.67%) |
May 04, 2022 | 312.76 | 340.93 | 305.87 | 339.01 | 65,234 | +26.25(+8.39%) |
May 03, 2022 | 303.09 | 317.55 | 296.48 | 312.76 | 45,334 | +12.64(+4.21%) |
May 02, 2022 | 294.47 | 303.47 | 279.81 | 300.12 | 67,898 | +11.78(+4.09%) |
Apr 29, 2022 | 314.39 | 320.62 | 285.46 | 288.34 | 55,550 | -29.31(-9.23%) |
Apr 28, 2022 | 316.50 | 321.10 | 300.67 | 317.65 | 59,937 | +12.64(+4.15%) |
Apr 27, 2022 | 305.68 | 314.30 | 299.35 | 305.00 | 51,904 | -0.38(-0.13%) |
Apr 26, 2022 | 320.71 | 330.96 | 304.24 | 305.39 | 78,540 | -31.04(-9.23%) |
Apr 25, 2022 | 327.52 | 338.34 | 307.55 | 336.43 | 113,094 | +1.05(+0.31%) |
Apr 22, 2022 | 357.21 | 358.17 | 334.99 | 335.37 | 55,988 | -22.99(-6.42%) |
Apr 21, 2022 | 389.30 | 397.16 | 352.42 | 358.36 | 76,343 | -21.65(-5.70%) |
Apr 20, 2022 | 380.30 | 393.23 | 379.05 | 380.01 | 85,239 | +6.03(+1.61%) |
Apr 19, 2022 | 346.77 | 376.37 | 346.77 | 373.98 | 123,635 | +36.21(+10.72%) |
Apr 18, 2022 | 331.06 | 342.08 | 329.72 | 337.77 | 51,964 | +2.87(+0.86%) |
Apr 14, 2022 | 348.59 | 354.82 | 331.25 | 334.89 | 59,156 | -12.84(-3.69%) |
Apr 13, 2022 | 326.18 | 349.07 | 321.29 | 347.73 | 66,644 | +14.18(+4.25%) |
Apr 12, 2022 | 342.17 | 357.98 | 328.38 | 333.55 | 110,809 | -10.25(-2.98%) |
Apr 11, 2022 | 338.05 | 362.10 | 338.05 | 343.80 | 91,117 | +3.74(+1.10%) |
Apr 08, 2022 | 347.06 | 353.09 | 334.80 | 340.06 | 93,033 | -1.34(-0.39%) |
Apr 07, 2022 | 358.26 | 360.18 | 331.92 | 341.41 | 126,598 | -14.27(-4.01%) |
Apr 06, 2022 | 367.46 | 369.67 | 353.76 | 355.68 | 114,349 | -17.05(-4.57%) |
Apr 05, 2022 | 383.17 | 393.52 | 370.14 | 372.73 | 94,854 | -14.94(-3.85%) |
Apr 04, 2022 | 392.85 | 395.43 | 370.43 | 387.67 | 85,090 | -7.18(-1.82%) |