Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 277.84 | 285.25 | 277.47 | 281.39 | 1,124,433 | +1.45(+0.52%) |
Jun 29, 2022 | 280.31 | 281.92 | 278.16 | 279.94 | 664,669 | -0.36(-0.13%) |
Jun 28, 2022 | 284.81 | 286.36 | 279.97 | 280.31 | 659,267 | -2.02(-0.72%) |
Jun 27, 2022 | 281.69 | 284.60 | 279.97 | 282.33 | 599,436 | -0.43(-0.15%) |
Jun 24, 2022 | 279.26 | 283.35 | 276.77 | 282.76 | 975,747 | +5.42(+1.95%) |
Jun 23, 2022 | 277.20 | 279.31 | 274.68 | 277.34 | 839,642 | +1.75(+0.63%) |
Jun 22, 2022 | 270.40 | 279.57 | 270.40 | 275.60 | 817,949 | +3.73(+1.37%) |
Jun 21, 2022 | 271.25 | 274.60 | 269.49 | 271.87 | 661,707 | +3.19(+1.19%) |
Jun 17, 2022 | 270.99 | 275.58 | 266.96 | 268.68 | 1,599,129 | -2.02(-0.75%) |
Jun 16, 2022 | 268.26 | 275.25 | 268.26 | 270.70 | 901,344 | -3.04(-1.11%) |
Jun 15, 2022 | 268.65 | 278.11 | 268.52 | 273.74 | 910,133 | +5.70(+2.13%) |
Jun 14, 2022 | 266.60 | 270.51 | 264.04 | 268.05 | 1,004,833 | +2.12(+0.80%) |
Jun 13, 2022 | 269.09 | 271.94 | 264.39 | 265.92 | 875,057 | -8.89(-3.24%) |
Jun 10, 2022 | 273.52 | 278.83 | 271.75 | 274.82 | 1,014,387 | -2.08(-0.75%) |
Jun 09, 2022 | 281.83 | 285.52 | 276.79 | 276.90 | 614,848 | -6.08(-2.15%) |
Jun 08, 2022 | 293.78 | 293.78 | 282.35 | 282.98 | 811,251 | -12.60(-4.26%) |
Jun 07, 2022 | 287.51 | 295.84 | 286.37 | 295.57 | 801,079 | +7.28(+2.52%) |
Jun 06, 2022 | 297.36 | 297.36 | 287.74 | 288.30 | 948,805 | -7.34(-2.48%) |
Jun 03, 2022 | 295.40 | 299.18 | 292.44 | 295.64 | 583,887 | -1.97(-0.66%) |
Jun 02, 2022 | 293.79 | 297.76 | 287.40 | 297.60 | 635,728 | +2.06(+0.70%) |
Jun 01, 2022 | 295.93 | 299.24 | 290.51 | 295.55 | 825,848 | -0.02(-0.01%) |
May 31, 2022 | 298.31 | 299.03 | 294.73 | 295.57 | 1,553,440 | -4.59(-1.53%) |
May 27, 2022 | 292.61 | 300.81 | 292.61 | 300.15 | 674,015 | +8.82(+3.03%) |
May 26, 2022 | 291.81 | 294.07 | 290.35 | 291.33 | 642,870 | +0.92(+0.32%) |
May 25, 2022 | 290.03 | 292.45 | 285.62 | 290.41 | 1,243,625 | -1.00(-0.34%) |
May 24, 2022 | 285.01 | 292.49 | 284.26 | 291.41 | 1,196,799 | +5.26(+1.84%) |
May 23, 2022 | 282.38 | 286.22 | 277.89 | 286.14 | 780,624 | +6.43(+2.30%) |
May 20, 2022 | 279.35 | 280.36 | 276.24 | 279.72 | 677,943 | +2.81(+1.01%) |
May 19, 2022 | 273.19 | 279.22 | 271.38 | 276.91 | 1,231,197 | +2.57(+0.94%) |
May 18, 2022 | 282.60 | 283.12 | 273.48 | 274.34 | 697,725 | -8.55(-3.02%) |
May 17, 2022 | 287.52 | 287.52 | 279.47 | 282.89 | 707,188 | -2.42(-0.85%) |
May 16, 2022 | 284.71 | 287.04 | 282.64 | 285.31 | 667,800 | +0.57(+0.20%) |
May 13, 2022 | 283.20 | 285.45 | 278.56 | 284.74 | 876,254 | +3.93(+1.40%) |
May 12, 2022 | 281.62 | 283.68 | 276.79 | 280.82 | 875,968 | +1.21(+0.43%) |
May 11, 2022 | 280.15 | 286.33 | 278.95 | 279.61 | 1,192,203 | +0.38(+0.13%) |
May 10, 2022 | 284.37 | 286.29 | 278.32 | 279.23 | 1,419,638 | -1.18(-0.42%) |
May 09, 2022 | 295.89 | 296.50 | 279.56 | 280.41 | 1,315,373 | -20.73(-6.88%) |
May 06, 2022 | 309.11 | 310.13 | 297.12 | 301.14 | 1,290,182 | -11.08(-3.55%) |
May 05, 2022 | 318.26 | 319.27 | 308.80 | 312.22 | 939,519 | -5.27(-1.66%) |
May 04, 2022 | 311.16 | 318.42 | 309.24 | 317.49 | 1,128,098 | -1.64(-0.52%) |
May 03, 2022 | 322.75 | 323.12 | 315.81 | 319.14 | 1,011,263 | -2.72(-0.84%) |
May 02, 2022 | 334.02 | 335.18 | 315.40 | 321.86 | 1,251,213 | -10.24(-3.08%) |
Apr 29, 2022 | 353.22 | 353.51 | 331.13 | 332.09 | 1,553,322 | -24.56(-6.89%) |
Apr 28, 2022 | 353.22 | 357.30 | 349.33 | 356.65 | 646,828 | +6.78(+1.94%) |
Apr 27, 2022 | 353.72 | 357.86 | 349.59 | 349.86 | 751,535 | -2.52(-0.72%) |
Apr 26, 2022 | 358.19 | 361.09 | 351.79 | 352.38 | 894,686 | -4.29(-1.20%) |
Apr 25, 2022 | 360.18 | 360.90 | 351.11 | 356.67 | 1,044,498 | -3.00(-0.84%) |
Apr 22, 2022 | 368.38 | 369.49 | 359.37 | 359.68 | 639,445 | -9.13(-2.47%) |
Apr 21, 2022 | 375.92 | 377.02 | 368.76 | 368.81 | 614,126 | -6.55(-1.75%) |
Apr 20, 2022 | 369.50 | 376.65 | 369.25 | 375.36 | 662,200 | +6.02(+1.63%) |
Apr 19, 2022 | 368.29 | 372.15 | 367.42 | 369.34 | 581,864 | +3.18(+0.87%) |
Apr 18, 2022 | 365.19 | 367.96 | 364.17 | 366.16 | 736,135 | +0.99(+0.27%) |
Apr 14, 2022 | 363.43 | 367.13 | 361.20 | 365.17 | 571,456 | +2.55(+0.70%) |
Apr 13, 2022 | 364.21 | 366.09 | 360.08 | 362.62 | 652,539 | -1.00(-0.28%) |
Apr 12, 2022 | 359.12 | 364.37 | 356.61 | 363.62 | 669,145 | +4.44(+1.24%) |
Apr 11, 2022 | 365.94 | 368.00 | 356.51 | 359.18 | 733,762 | -6.39(-1.75%) |
Apr 08, 2022 | 366.50 | 368.20 | 364.93 | 365.57 | 589,205 | -0.22(-0.06%) |
Apr 07, 2022 | 362.04 | 367.08 | 359.52 | 365.79 | 681,500 | +0.55(+0.15%) |
Apr 06, 2022 | 355.14 | 366.01 | 352.75 | 365.24 | 938,788 | +11.50(+3.25%) |
Apr 05, 2022 | 350.70 | 359.97 | 350.70 | 353.74 | 898,765 | +1.45(+0.41%) |
Apr 04, 2022 | 354.55 | 355.79 | 347.25 | 352.29 | 653,171 | -2.15(-0.61%) |