Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 237.34 | 243.89 | 235.41 | 241.83 | 533,191 | +1.69(+0.70%) |
Jun 29, 2022 | 240.00 | 240.92 | 236.17 | 240.14 | 360,665 | +0.73(+0.30%) |
Jun 28, 2022 | 248.15 | 250.36 | 239.10 | 239.41 | 320,265 | -8.75(-3.53%) |
Jun 27, 2022 | 251.40 | 253.37 | 247.69 | 248.16 | 332,670 | -3.13(-1.25%) |
Jun 24, 2022 | 243.65 | 251.40 | 243.65 | 251.29 | 668,849 | +10.18(+4.22%) |
Jun 23, 2022 | 235.34 | 241.79 | 233.13 | 241.11 | 387,258 | +6.97(+2.98%) |
Jun 22, 2022 | 231.05 | 236.28 | 231.05 | 234.14 | 377,706 | +0.86(+0.37%) |
Jun 21, 2022 | 233.88 | 235.25 | 230.17 | 233.28 | 414,597 | +2.95(+1.28%) |
Jun 17, 2022 | 225.03 | 231.88 | 222.77 | 230.33 | 1,036,493 | +6.26(+2.79%) |
Jun 16, 2022 | 229.04 | 229.53 | 221.39 | 224.07 | 608,905 | -11.67(-4.95%) |
Jun 15, 2022 | 238.80 | 239.39 | 231.24 | 235.74 | 532,211 | +1.14(+0.49%) |
Jun 14, 2022 | 233.91 | 235.89 | 230.47 | 234.60 | 556,835 | +1.86(+0.80%) |
Jun 13, 2022 | 241.12 | 241.36 | 232.12 | 232.74 | 607,033 | -14.90(-6.02%) |
Jun 10, 2022 | 250.73 | 252.52 | 247.27 | 247.64 | 459,091 | -8.54(-3.33%) |
Jun 09, 2022 | 260.18 | 262.26 | 255.98 | 256.18 | 267,194 | -5.12(-1.96%) |
Jun 08, 2022 | 265.06 | 268.54 | 260.69 | 261.30 | 310,265 | -6.02(-2.25%) |
Jun 07, 2022 | 264.46 | 269.01 | 262.98 | 267.32 | 358,731 | +0.22(+0.08%) |
Jun 06, 2022 | 269.00 | 271.04 | 265.50 | 267.10 | 337,994 | +0.31(+0.12%) |
Jun 03, 2022 | 264.57 | 267.51 | 261.00 | 266.79 | 500,025 | -1.75(-0.65%) |
Jun 02, 2022 | 261.97 | 268.57 | 260.37 | 268.54 | 490,636 | +7.68(+2.94%) |
Jun 01, 2022 | 264.05 | 266.95 | 257.48 | 260.86 | 572,759 | -1.54(-0.59%) |
May 31, 2022 | 263.49 | 264.12 | 258.57 | 262.40 | 1,197,118 | -4.19(-1.57%) |
May 27, 2022 | 259.36 | 266.69 | 259.36 | 266.59 | 503,646 | +10.18(+3.97%) |
May 26, 2022 | 250.42 | 257.88 | 248.84 | 256.41 | 511,958 | +6.58(+2.63%) |
May 25, 2022 | 246.31 | 251.79 | 245.66 | 249.83 | 501,331 | +1.58(+0.64%) |
May 24, 2022 | 247.30 | 250.01 | 239.56 | 248.25 | 652,885 | -1.95(-0.78%) |
May 23, 2022 | 252.81 | 252.81 | 244.26 | 250.20 | 545,072 | +0.16(+0.06%) |
May 20, 2022 | 250.68 | 251.54 | 242.85 | 250.04 | 633,233 | +1.39(+0.56%) |
May 19, 2022 | 238.31 | 251.80 | 238.31 | 248.65 | 965,916 | +8.65(+3.60%) |
May 18, 2022 | 250.88 | 252.24 | 238.55 | 240.00 | 620,508 | -14.85(-5.83%) |
May 17, 2022 | 257.97 | 259.20 | 252.10 | 254.85 | 436,086 | +1.42(+0.56%) |
May 16, 2022 | 253.65 | 255.96 | 250.88 | 253.43 | 356,372 | -2.09(-0.82%) |
May 13, 2022 | 250.50 | 257.95 | 250.50 | 255.52 | 515,901 | +7.92(+3.20%) |
May 12, 2022 | 242.21 | 248.72 | 242.21 | 247.60 | 746,165 | +2.83(+1.16%) |
May 11, 2022 | 247.89 | 251.14 | 243.71 | 244.77 | 864,212 | -1.24(-0.50%) |
May 10, 2022 | 245.26 | 249.19 | 239.26 | 246.01 | 957,507 | +6.69(+2.80%) |
May 09, 2022 | 249.19 | 251.30 | 237.74 | 239.32 | 842,013 | -13.49(-5.34%) |
May 06, 2022 | 257.90 | 257.90 | 248.88 | 252.81 | 789,467 | -6.74(-2.60%) |
May 05, 2022 | 276.55 | 279.04 | 256.61 | 259.55 | 817,103 | -20.51(-7.32%) |
May 04, 2022 | 282.45 | 282.45 | 265.66 | 280.06 | 792,282 | -1.07(-0.38%) |
May 03, 2022 | 289.93 | 299.51 | 273.67 | 281.13 | 1,019,767 | -8.91(-3.07%) |
May 02, 2022 | 289.03 | 291.50 | 281.90 | 290.04 | 572,712 | -0.51(-0.18%) |
Apr 29, 2022 | 294.68 | 297.83 | 289.68 | 290.55 | 474,054 | -8.02(-2.69%) |
Apr 28, 2022 | 292.57 | 300.58 | 289.93 | 298.57 | 361,140 | +9.79(+3.39%) |
Apr 27, 2022 | 287.75 | 294.18 | 287.75 | 288.78 | 348,108 | +1.30(+0.45%) |
Apr 26, 2022 | 294.73 | 296.13 | 287.12 | 287.48 | 309,397 | -10.72(-3.59%) |
Apr 25, 2022 | 291.64 | 298.39 | 286.30 | 298.20 | 371,175 | +4.87(+1.66%) |
Apr 22, 2022 | 302.79 | 304.64 | 292.75 | 293.33 | 385,528 | -11.43(-3.75%) |
Apr 21, 2022 | 313.03 | 316.11 | 303.80 | 304.76 | 399,763 | -5.25(-1.69%) |
Apr 20, 2022 | 310.00 | 313.19 | 308.32 | 310.01 | 524,040 | +3.66(+1.19%) |
Apr 19, 2022 | 299.57 | 307.04 | 298.19 | 306.35 | 374,714 | +7.31(+2.44%) |
Apr 18, 2022 | 297.56 | 303.16 | 297.26 | 299.04 | 511,201 | +0.94(+0.32%) |
Apr 14, 2022 | 301.65 | 303.85 | 296.07 | 298.10 | 475,760 | +2.73(+0.92%) |
Apr 13, 2022 | 289.05 | 296.45 | 289.05 | 295.37 | 339,777 | +5.90(+2.04%) |
Apr 12, 2022 | 290.91 | 296.68 | 288.65 | 289.47 | 530,312 | +0.68(+0.24%) |
Apr 11, 2022 | 296.74 | 299.20 | 288.32 | 288.79 | 393,701 | -10.89(-3.63%) |
Apr 08, 2022 | 294.87 | 301.52 | 293.79 | 299.68 | 538,229 | +4.93(+1.67%) |
Apr 07, 2022 | 293.61 | 297.35 | 290.45 | 294.75 | 674,217 | +0.12(+0.04%) |
Apr 06, 2022 | 293.08 | 296.56 | 289.77 | 294.63 | 597,165 | -2.90(-0.97%) |
Apr 05, 2022 | 300.01 | 301.90 | 296.24 | 297.53 | 529,346 | -2.76(-0.92%) |
Apr 04, 2022 | 300.00 | 303.35 | 298.64 | 300.29 | 502,546 | +0.83(+0.28%) |