Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 277.93 | 285.34 | 277.56 | 281.49 | 1,124,049 | +1.45(+0.52%) |
Jun 29, 2022 | 280.40 | 282.01 | 278.26 | 280.04 | 664,441 | -0.36(-0.13%) |
Jun 28, 2022 | 284.90 | 286.45 | 280.07 | 280.40 | 659,042 | -2.02(-0.72%) |
Jun 27, 2022 | 281.79 | 284.69 | 280.07 | 282.43 | 599,232 | -0.43(-0.15%) |
Jun 24, 2022 | 279.36 | 283.44 | 276.86 | 282.86 | 975,414 | +5.42(+1.95%) |
Jun 23, 2022 | 277.30 | 279.40 | 274.77 | 277.44 | 839,355 | +1.75(+0.63%) |
Jun 22, 2022 | 270.49 | 279.66 | 270.49 | 275.69 | 817,669 | +3.73(+1.37%) |
Jun 21, 2022 | 271.34 | 274.69 | 269.58 | 271.96 | 661,481 | +3.20(+1.19%) |
Jun 17, 2022 | 271.08 | 275.67 | 267.05 | 268.77 | 1,598,582 | -2.03(-0.75%) |
Jun 16, 2022 | 268.36 | 275.34 | 268.36 | 270.80 | 901,036 | -3.04(-1.11%) |
Jun 15, 2022 | 268.74 | 278.21 | 268.62 | 273.84 | 909,822 | +5.70(+2.13%) |
Jun 14, 2022 | 266.69 | 270.61 | 264.13 | 268.14 | 1,004,489 | +2.12(+0.80%) |
Jun 13, 2022 | 269.18 | 272.03 | 264.49 | 266.01 | 874,758 | -8.90(-3.24%) |
Jun 10, 2022 | 273.62 | 278.93 | 271.85 | 274.91 | 1,014,040 | -2.08(-0.75%) |
Jun 09, 2022 | 281.93 | 285.62 | 276.89 | 277.00 | 614,638 | -6.08(-2.15%) |
Jun 08, 2022 | 293.88 | 293.88 | 282.45 | 283.08 | 810,973 | -12.60(-4.26%) |
Jun 07, 2022 | 287.61 | 295.94 | 286.46 | 295.68 | 800,805 | +7.28(+2.52%) |
Jun 06, 2022 | 297.46 | 297.46 | 287.83 | 288.40 | 948,481 | -7.34(-2.48%) |
Jun 03, 2022 | 295.51 | 299.28 | 292.54 | 295.74 | 583,687 | -1.97(-0.66%) |
Jun 02, 2022 | 293.89 | 297.87 | 287.50 | 297.71 | 635,511 | +2.06(+0.70%) |
Jun 01, 2022 | 296.03 | 299.34 | 290.61 | 295.65 | 825,566 | -0.02(-0.01%) |
May 31, 2022 | 298.41 | 299.13 | 294.83 | 295.67 | 1,552,908 | -4.59(-1.53%) |
May 27, 2022 | 292.71 | 300.92 | 292.71 | 300.25 | 673,784 | +8.83(+3.03%) |
May 26, 2022 | 291.91 | 294.17 | 290.45 | 291.43 | 642,650 | +0.92(+0.32%) |
May 25, 2022 | 290.13 | 292.55 | 285.71 | 290.51 | 1,243,199 | -1.00(-0.34%) |
May 24, 2022 | 285.11 | 292.59 | 284.36 | 291.51 | 1,196,390 | +5.27(+1.84%) |
May 23, 2022 | 282.48 | 286.32 | 277.99 | 286.24 | 780,357 | +6.43(+2.30%) |
May 20, 2022 | 279.45 | 280.46 | 276.33 | 279.81 | 677,712 | +2.81(+1.01%) |
May 19, 2022 | 273.28 | 279.31 | 271.47 | 277.00 | 1,230,776 | +2.57(+0.94%) |
May 18, 2022 | 282.70 | 283.21 | 273.57 | 274.44 | 697,486 | -8.55(-3.02%) |
May 17, 2022 | 287.62 | 287.62 | 279.57 | 282.99 | 706,946 | -2.42(-0.85%) |
May 16, 2022 | 284.81 | 287.14 | 282.74 | 285.41 | 667,572 | +0.57(+0.20%) |
May 13, 2022 | 283.30 | 285.54 | 278.65 | 284.84 | 875,955 | +3.93(+1.40%) |
May 12, 2022 | 281.72 | 283.77 | 276.88 | 280.91 | 875,668 | +1.21(+0.43%) |
May 11, 2022 | 280.25 | 286.43 | 279.04 | 279.70 | 1,191,795 | +0.38(+0.13%) |
May 10, 2022 | 284.46 | 286.38 | 278.42 | 279.33 | 1,419,153 | -1.18(-0.42%) |
May 09, 2022 | 295.99 | 296.60 | 279.65 | 280.51 | 1,314,923 | -20.74(-6.88%) |
May 06, 2022 | 309.21 | 310.23 | 297.22 | 301.25 | 1,289,741 | -11.08(-3.55%) |
May 05, 2022 | 318.37 | 319.38 | 308.90 | 312.33 | 939,198 | -5.28(-1.66%) |
May 04, 2022 | 311.26 | 318.52 | 309.35 | 317.60 | 1,127,712 | -1.65(-0.52%) |
May 03, 2022 | 322.86 | 323.24 | 315.92 | 319.25 | 1,010,917 | -2.72(-0.84%) |
May 02, 2022 | 334.14 | 335.29 | 315.51 | 321.97 | 1,250,785 | -10.24(-3.08%) |
Apr 29, 2022 | 353.35 | 353.63 | 331.25 | 332.20 | 1,552,791 | -24.56(-6.89%) |
Apr 28, 2022 | 353.35 | 357.42 | 349.45 | 356.77 | 646,607 | +6.79(+1.94%) |
Apr 27, 2022 | 353.85 | 357.99 | 349.70 | 349.98 | 751,278 | -2.52(-0.72%) |
Apr 26, 2022 | 358.31 | 361.21 | 351.91 | 352.50 | 894,381 | -4.29(-1.20%) |
Apr 25, 2022 | 360.30 | 361.03 | 351.23 | 356.80 | 1,044,141 | -3.00(-0.84%) |
Apr 22, 2022 | 368.51 | 369.62 | 359.49 | 359.80 | 639,226 | -9.13(-2.47%) |
Apr 21, 2022 | 376.05 | 377.15 | 368.89 | 368.93 | 613,916 | -6.56(-1.75%) |
Apr 20, 2022 | 369.63 | 376.78 | 369.38 | 375.49 | 661,974 | +6.02(+1.63%) |
Apr 19, 2022 | 368.41 | 372.27 | 367.55 | 369.47 | 581,665 | +3.18(+0.87%) |
Apr 18, 2022 | 365.32 | 368.08 | 364.29 | 366.28 | 735,884 | +0.99(+0.27%) |
Apr 14, 2022 | 363.56 | 367.26 | 361.33 | 365.29 | 571,261 | +2.55(+0.70%) |
Apr 13, 2022 | 364.33 | 366.21 | 360.21 | 362.74 | 652,315 | -1.00(-0.28%) |
Apr 12, 2022 | 359.24 | 364.50 | 356.73 | 363.74 | 668,916 | +4.44(+1.24%) |
Apr 11, 2022 | 366.06 | 368.13 | 356.63 | 359.30 | 733,511 | -6.39(-1.75%) |
Apr 08, 2022 | 366.62 | 368.32 | 365.06 | 365.69 | 589,004 | -0.22(-0.06%) |
Apr 07, 2022 | 362.16 | 367.20 | 359.64 | 365.92 | 681,267 | +0.55(+0.15%) |
Apr 06, 2022 | 355.26 | 366.13 | 352.87 | 365.36 | 938,467 | +11.50(+3.25%) |
Apr 05, 2022 | 350.82 | 360.09 | 350.82 | 353.86 | 898,458 | +1.45(+0.41%) |
Apr 04, 2022 | 354.67 | 355.91 | 347.37 | 352.42 | 652,947 | -2.15(-0.61%) |