Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 262.50 | 266.77 | 260.39 | 265.44 | 873,770 | +0.79(+0.30%) |
Jun 29, 2022 | 261.44 | 265.46 | 259.66 | 264.65 | 788,720 | +3.17(+1.21%) |
Jun 28, 2022 | 267.90 | 271.55 | 261.38 | 261.48 | 547,436 | -5.77(-2.16%) |
Jun 27, 2022 | 268.03 | 269.10 | 264.91 | 267.25 | 570,894 | -0.22(-0.08%) |
Jun 24, 2022 | 261.86 | 267.62 | 259.49 | 267.47 | 1,921,144 | +7.63(+2.94%) |
Jun 23, 2022 | 255.29 | 260.67 | 252.94 | 259.84 | 1,109,863 | +6.83(+2.70%) |
Jun 22, 2022 | 248.37 | 256.03 | 247.52 | 253.01 | 945,789 | +2.25(+0.90%) |
Jun 21, 2022 | 251.29 | 252.73 | 249.67 | 250.75 | 926,032 | +3.06(+1.24%) |
Jun 17, 2022 | 244.59 | 248.23 | 242.91 | 247.69 | 1,886,577 | +3.10(+1.27%) |
Jun 16, 2022 | 243.86 | 247.52 | 242.34 | 244.59 | 1,034,455 | -4.56(-1.83%) |
Jun 15, 2022 | 250.66 | 253.27 | 246.28 | 249.15 | 910,997 | +1.97(+0.80%) |
Jun 14, 2022 | 248.66 | 251.17 | 244.95 | 247.18 | 803,285 | -1.97(-0.79%) |
Jun 13, 2022 | 244.75 | 251.97 | 242.74 | 249.15 | 1,336,761 | -0.50(-0.20%) |
Jun 10, 2022 | 252.13 | 252.59 | 249.41 | 249.65 | 736,089 | -5.38(-2.11%) |
Jun 09, 2022 | 262.42 | 264.01 | 254.95 | 255.03 | 946,848 | -7.57(-2.88%) |
Jun 08, 2022 | 264.38 | 267.78 | 262.34 | 262.60 | 736,354 | -3.76(-1.41%) |
Jun 07, 2022 | 264.19 | 267.58 | 263.60 | 266.36 | 722,032 | -1.25(-0.47%) |
Jun 06, 2022 | 266.81 | 269.97 | 264.50 | 267.61 | 602,898 | +3.26(+1.23%) |
Jun 03, 2022 | 266.46 | 270.31 | 263.98 | 264.36 | 780,582 | -9.89(-3.61%) |
Jun 02, 2022 | 266.03 | 274.46 | 262.14 | 274.25 | 792,933 | +7.91(+2.97%) |
Jun 01, 2022 | 272.35 | 274.68 | 264.74 | 266.33 | 839,128 | -5.00(-1.84%) |
May 31, 2022 | 274.04 | 276.29 | 269.48 | 271.33 | 3,723,112 | -5.92(-2.13%) |
May 27, 2022 | 269.44 | 277.25 | 268.80 | 277.25 | 1,189,237 | +8.80(+3.28%) |
May 26, 2022 | 264.10 | 269.88 | 261.71 | 268.45 | 1,287,005 | +7.38(+2.83%) |
May 25, 2022 | 261.23 | 265.06 | 258.51 | 261.07 | 939,939 | -2.85(-1.08%) |
May 24, 2022 | 260.84 | 265.15 | 258.75 | 263.92 | 780,033 | +1.63(+0.62%) |
May 23, 2022 | 260.54 | 263.65 | 254.70 | 262.29 | 886,491 | +3.71(+1.43%) |
May 20, 2022 | 263.55 | 264.78 | 251.88 | 258.58 | 1,426,202 | -3.89(-1.48%) |
May 19, 2022 | 263.31 | 264.04 | 258.39 | 262.47 | 768,549 | -2.79(-1.05%) |
May 18, 2022 | 272.73 | 273.54 | 264.30 | 265.25 | 1,048,903 | -9.39(-3.42%) |
May 17, 2022 | 276.99 | 276.99 | 271.43 | 274.64 | 609,726 | +1.19(+0.44%) |
May 16, 2022 | 275.36 | 277.69 | 273.00 | 273.45 | 628,117 | -2.74(-0.99%) |
May 13, 2022 | 272.72 | 280.14 | 271.01 | 276.19 | 829,055 | +4.78(+1.76%) |
May 12, 2022 | 270.73 | 275.60 | 266.86 | 271.40 | 802,502 | +0.68(+0.25%) |
May 11, 2022 | 273.48 | 278.14 | 269.90 | 270.73 | 821,256 | -4.06(-1.48%) |
May 10, 2022 | 274.56 | 280.19 | 272.10 | 274.79 | 1,043,844 | +4.03(+1.49%) |
May 09, 2022 | 278.87 | 279.58 | 269.91 | 270.76 | 1,151,227 | -11.02(-3.91%) |
May 06, 2022 | 279.83 | 283.81 | 276.94 | 281.79 | 999,173 | -0.26(-0.09%) |
May 05, 2022 | 284.41 | 286.43 | 276.58 | 282.04 | 1,072,695 | -5.46(-1.90%) |
May 04, 2022 | 279.99 | 287.76 | 275.29 | 287.51 | 827,378 | +7.43(+2.65%) |
May 03, 2022 | 278.42 | 283.33 | 276.43 | 280.07 | 1,264,132 | +2.39(+0.86%) |
May 02, 2022 | 285.38 | 290.34 | 270.08 | 277.68 | 1,491,013 | -5.78(-2.04%) |
Apr 29, 2022 | 309.42 | 309.42 | 282.44 | 283.46 | 1,963,841 | -28.99(-9.28%) |
Apr 28, 2022 | 308.26 | 314.62 | 301.49 | 312.45 | 1,134,134 | +6.66(+2.18%) |
Apr 27, 2022 | 305.47 | 309.62 | 304.12 | 305.79 | 862,108 | +0.93(+0.31%) |
Apr 26, 2022 | 314.64 | 314.80 | 304.81 | 304.85 | 1,136,266 | -10.97(-3.47%) |
Apr 25, 2022 | 313.79 | 316.21 | 308.80 | 315.83 | 1,134,262 | -0.20(-0.06%) |
Apr 22, 2022 | 325.91 | 327.56 | 315.61 | 316.02 | 1,067,598 | -11.61(-3.54%) |
Apr 21, 2022 | 329.15 | 336.01 | 326.82 | 327.64 | 1,030,223 | +0.24(+0.07%) |
Apr 20, 2022 | 326.55 | 328.60 | 324.56 | 327.40 | 963,298 | +2.39(+0.73%) |
Apr 19, 2022 | 322.75 | 325.53 | 320.78 | 325.01 | 732,824 | +1.71(+0.53%) |
Apr 18, 2022 | 322.71 | 326.84 | 321.22 | 323.31 | 947,458 | +0.78(+0.24%) |
Apr 14, 2022 | 325.24 | 327.15 | 322.46 | 322.53 | 802,477 | -1.81(-0.56%) |
Apr 13, 2022 | 322.85 | 326.07 | 322.53 | 324.34 | 741,789 | +0.80(+0.25%) |
Apr 12, 2022 | 328.67 | 329.26 | 322.50 | 323.54 | 727,968 | -4.24(-1.29%) |
Apr 11, 2022 | 327.19 | 329.50 | 325.09 | 327.79 | 818,451 | +0.10(+0.03%) |
Apr 08, 2022 | 327.98 | 330.54 | 326.59 | 327.69 | 705,189 | +0.02(+0.01%) |
Apr 07, 2022 | 324.55 | 328.79 | 322.27 | 327.67 | 857,739 | +2.98(+0.92%) |
Apr 06, 2022 | 319.54 | 324.92 | 318.26 | 324.69 | 842,973 | +4.41(+1.38%) |
Apr 05, 2022 | 320.37 | 325.77 | 319.98 | 320.28 | 958,240 | -0.75(-0.23%) |
Apr 04, 2022 | 323.56 | 325.05 | 320.12 | 321.03 | 743,409 | -2.06(-0.64%) |