Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 279.77 | 283.26 | 275.67 | 280.18 | 2,829,290 | -5.91(-2.06%) |
Jun 29, 2022 | 286.17 | 290.01 | 282.91 | 286.09 | 2,629,206 | +3.58(+1.27%) |
Jun 28, 2022 | 288.56 | 291.46 | 282.22 | 282.51 | 2,467,264 | -1.22(-0.43%) |
Jun 27, 2022 | 285.88 | 287.07 | 281.94 | 283.73 | 2,213,957 | -1.86(-0.65%) |
Jun 24, 2022 | 274.50 | 285.95 | 273.56 | 285.59 | 4,223,761 | +15.64(+5.79%) |
Jun 23, 2022 | 267.68 | 270.35 | 263.17 | 269.95 | 2,699,522 | +1.54(+0.57%) |
Jun 22, 2022 | 266.29 | 269.80 | 265.11 | 268.41 | 2,611,120 | -0.25(-0.09%) |
Jun 21, 2022 | 271.46 | 271.74 | 266.94 | 268.67 | 2,656,722 | +4.74(+1.79%) |
Jun 17, 2022 | 266.14 | 270.03 | 262.38 | 263.93 | 5,548,899 | -4.90(-1.82%) |
Jun 16, 2022 | 266.66 | 269.91 | 263.33 | 268.83 | 2,943,373 | -4.80(-1.75%) |
Jun 15, 2022 | 270.88 | 277.79 | 268.06 | 273.63 | 2,888,672 | +7.10(+2.67%) |
Jun 14, 2022 | 268.21 | 272.79 | 265.35 | 266.52 | 2,637,349 | -0.74(-0.28%) |
Jun 13, 2022 | 263.19 | 270.18 | 262.54 | 267.26 | 4,471,055 | -3.49(-1.29%) |
Jun 10, 2022 | 280.15 | 281.72 | 270.59 | 270.75 | 4,102,852 | -16.23(-5.65%) |
Jun 09, 2022 | 295.79 | 296.34 | 286.79 | 286.98 | 3,071,034 | -9.87(-3.32%) |
Jun 08, 2022 | 300.30 | 301.43 | 295.07 | 296.84 | 1,523,820 | -6.44(-2.12%) |
Jun 07, 2022 | 300.24 | 303.60 | 298.71 | 303.29 | 2,667,932 | +0.94(+0.31%) |
Jun 06, 2022 | 304.69 | 306.77 | 301.66 | 302.34 | 1,165,876 | +1.73(+0.57%) |
Jun 03, 2022 | 302.69 | 304.22 | 299.50 | 300.62 | 1,313,305 | -5.25(-1.72%) |
Jun 02, 2022 | 302.42 | 306.76 | 301.13 | 305.87 | 2,075,131 | +2.26(+0.75%) |
Jun 01, 2022 | 308.46 | 310.61 | 297.93 | 303.61 | 2,470,005 | -4.72(-1.53%) |
May 31, 2022 | 305.64 | 311.03 | 304.37 | 308.32 | 2,886,525 | +0.25(+0.08%) |
May 27, 2022 | 306.35 | 308.15 | 303.01 | 308.07 | 2,246,953 | +4.64(+1.53%) |
May 26, 2022 | 298.43 | 305.18 | 298.13 | 303.43 | 2,602,581 | +8.19(+2.77%) |
May 25, 2022 | 291.82 | 297.77 | 290.63 | 295.24 | 2,057,655 | +0.89(+0.30%) |
May 24, 2022 | 295.66 | 296.09 | 287.30 | 294.35 | 1,994,486 | -2.49(-0.84%) |
May 23, 2022 | 293.20 | 301.74 | 291.65 | 296.85 | 2,829,072 | +9.20(+3.20%) |
May 20, 2022 | 291.83 | 293.08 | 280.72 | 287.65 | 2,334,151 | -1.31(-0.45%) |
May 19, 2022 | 284.85 | 290.64 | 284.45 | 288.96 | 2,249,081 | +1.38(+0.48%) |
May 18, 2022 | 289.71 | 293.33 | 285.85 | 287.58 | 2,168,038 | -5.85(-1.99%) |
May 17, 2022 | 290.53 | 294.69 | 288.89 | 293.43 | 2,235,026 | +8.94(+3.14%) |
May 16, 2022 | 286.85 | 287.34 | 281.79 | 284.50 | 1,673,351 | -3.33(-1.16%) |
May 13, 2022 | 284.68 | 290.30 | 284.62 | 287.83 | 2,295,793 | +7.11(+2.53%) |
May 12, 2022 | 281.27 | 283.98 | 275.55 | 280.72 | 3,633,476 | -2.01(-0.71%) |
May 11, 2022 | 286.02 | 291.50 | 282.21 | 282.73 | 2,474,224 | -3.29(-1.15%) |
May 10, 2022 | 292.26 | 295.48 | 281.88 | 286.02 | 2,984,687 | -3.59(-1.24%) |
May 09, 2022 | 289.63 | 294.18 | 285.94 | 289.61 | 3,468,736 | -3.82(-1.30%) |
May 06, 2022 | 292.79 | 294.13 | 286.95 | 293.42 | 2,533,789 | -0.10(-0.04%) |
May 05, 2022 | 300.49 | 300.66 | 289.42 | 293.53 | 2,796,289 | -10.35(-3.41%) |
May 04, 2022 | 296.11 | 304.52 | 292.68 | 303.88 | 2,804,359 | +8.86(+3.00%) |
May 03, 2022 | 292.07 | 299.57 | 291.88 | 295.02 | 2,779,041 | +3.98(+1.37%) |
May 02, 2022 | 286.72 | 291.93 | 283.34 | 291.04 | 3,165,124 | +4.62(+1.61%) |
Apr 29, 2022 | 297.44 | 299.16 | 285.69 | 286.42 | 3,345,241 | -12.11(-4.06%) |
Apr 28, 2022 | 297.32 | 299.42 | 292.66 | 298.53 | 2,323,366 | +4.86(+1.65%) |
Apr 27, 2022 | 292.65 | 299.31 | 292.65 | 293.68 | 2,633,422 | +0.10(+0.04%) |
Apr 26, 2022 | 298.10 | 301.52 | 293.27 | 293.57 | 2,976,868 | -7.78(-2.58%) |
Apr 25, 2022 | 296.63 | 302.05 | 293.22 | 301.36 | 3,299,424 | +1.55(+0.52%) |
Apr 22, 2022 | 311.56 | 311.74 | 299.53 | 299.81 | 3,333,280 | -13.62(-4.35%) |
Apr 21, 2022 | 322.83 | 325.67 | 312.55 | 313.43 | 3,303,194 | -6.34(-1.98%) |
Apr 20, 2022 | 316.99 | 323.37 | 316.43 | 319.77 | 3,249,514 | +4.79(+1.52%) |
Apr 19, 2022 | 309.84 | 316.15 | 309.84 | 314.98 | 2,956,885 | +5.69(+1.84%) |
Apr 18, 2022 | 300.63 | 311.89 | 300.63 | 309.29 | 3,895,261 | +7.73(+2.56%) |
Apr 14, 2022 | 307.96 | 312.24 | 299.11 | 301.56 | 5,824,553 | -0.31(-0.10%) |
Apr 13, 2022 | 296.09 | 302.49 | 295.07 | 301.87 | 3,220,788 | +2.05(+0.68%) |
Apr 12, 2022 | 301.60 | 306.70 | 298.16 | 299.82 | 2,522,136 | -0.92(-0.31%) |
Apr 11, 2022 | 300.60 | 308.37 | 299.11 | 300.74 | 2,928,693 | -0.59(-0.20%) |
Apr 08, 2022 | 294.00 | 303.47 | 293.46 | 301.33 | 3,513,524 | +6.79(+2.30%) |
Apr 07, 2022 | 295.34 | 296.11 | 288.96 | 294.54 | 3,797,067 | -1.98(-0.67%) |
Apr 06, 2022 | 300.02 | 300.60 | 296.04 | 296.52 | 3,359,791 | -7.22(-2.38%) |
Apr 05, 2022 | 306.92 | 309.15 | 303.28 | 303.74 | 2,744,939 | -3.99(-1.30%) |
Apr 04, 2022 | 309.40 | 311.15 | 305.52 | 307.72 | 2,741,392 | -1.88(-0.61%) |