Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 253.06 | 255.50 | 248.98 | 252.85 | 32,249,696 | -3.38(-1.32%) |
Jun 29, 2022 | 253.59 | 257.91 | 251.79 | 256.22 | 20,425,306 | +3.72(+1.47%) |
Jun 28, 2022 | 259.89 | 262.77 | 252.34 | 252.50 | 27,807,256 | -8.28(-3.18%) |
Jun 27, 2022 | 264.04 | 264.14 | 259.20 | 260.78 | 24,994,626 | -2.77(-1.05%) |
Jun 24, 2022 | 257.75 | 263.82 | 257.66 | 263.55 | 34,457,800 | +8.70(+3.42%) |
Jun 23, 2022 | 251.61 | 255.35 | 249.70 | 254.84 | 26,899,188 | +5.64(+2.26%) |
Jun 22, 2022 | 247.98 | 253.18 | 246.49 | 249.20 | 26,357,992 | -0.60(-0.24%) |
Jun 21, 2022 | 246.38 | 250.80 | 245.64 | 249.81 | 30,416,958 | +6.00(+2.46%) |
Jun 17, 2022 | 240.91 | 246.62 | 240.25 | 243.81 | 43,764,668 | +2.64(+1.09%) |
Jun 16, 2022 | 242.16 | 243.58 | 239.25 | 241.17 | 33,669,840 | -6.68(-2.70%) |
Jun 15, 2022 | 244.46 | 251.34 | 242.60 | 247.85 | 33,613,868 | +7.16(+2.97%) |
Jun 14, 2022 | 240.08 | 241.93 | 237.76 | 240.70 | 29,182,232 | +2.20(+0.92%) |
Jun 13, 2022 | 241.31 | 245.16 | 237.78 | 238.50 | 46,850,852 | -10.56(-4.24%) |
Jun 10, 2022 | 256.54 | 256.54 | 248.61 | 249.07 | 32,246,112 | -11.62(-4.46%) |
Jun 09, 2022 | 263.63 | 268.48 | 260.53 | 260.68 | 26,849,580 | -5.53(-2.08%) |
Jun 08, 2022 | 267.50 | 268.77 | 265.43 | 266.22 | 17,644,768 | -2.06(-0.77%) |
Jun 07, 2022 | 262.50 | 268.89 | 262.27 | 268.27 | 23,208,194 | +3.69(+1.40%) |
Jun 06, 2022 | 267.84 | 269.93 | 263.08 | 264.58 | 22,745,856 | -1.25(-0.47%) |
Jun 03, 2022 | 266.12 | 269.21 | 264.25 | 265.83 | 28,551,762 | -4.49(-1.66%) |
Jun 02, 2022 | 260.35 | 270.39 | 257.54 | 270.32 | 44,685,916 | +2.13(+0.79%) |
Jun 01, 2022 | 270.93 | 273.38 | 265.85 | 268.19 | 25,678,354 | +0.54(+0.20%) |
May 31, 2022 | 268.30 | 270.51 | 264.76 | 267.65 | 38,417,784 | -1.35(-0.50%) |
May 27, 2022 | 264.32 | 269.10 | 263.41 | 269.00 | 27,334,940 | +7.23(+2.76%) |
May 26, 2022 | 258.20 | 262.97 | 257.38 | 261.78 | 25,387,166 | +3.33(+1.29%) |
May 25, 2022 | 254.14 | 260.48 | 253.14 | 258.45 | 28,989,118 | +2.86(+1.12%) |
May 24, 2022 | 253.89 | 257.28 | 249.57 | 255.59 | 29,477,906 | -1.01(-0.40%) |
May 23, 2022 | 251.53 | 257.44 | 249.50 | 256.61 | 33,667,972 | +7.97(+3.20%) |
May 20, 2022 | 253.25 | 254.53 | 242.62 | 248.64 | 40,411,576 | -0.57(-0.23%) |
May 19, 2022 | 249.96 | 253.67 | 247.97 | 249.21 | 33,199,620 | -0.93(-0.37%) |
May 18, 2022 | 258.92 | 259.51 | 248.85 | 250.14 | 31,970,668 | -11.93(-4.55%) |
May 17, 2022 | 261.37 | 263.56 | 257.79 | 262.07 | 29,401,790 | +5.23(+2.03%) |
May 16, 2022 | 255.32 | 261.09 | 251.23 | 256.85 | 33,106,050 | +0.37(+0.15%) |
May 13, 2022 | 252.77 | 258.36 | 250.81 | 256.47 | 35,570,140 | +5.67(+2.26%) |
May 12, 2022 | 253.10 | 255.25 | 245.57 | 250.81 | 51,927,984 | -5.11(-2.00%) |
May 11, 2022 | 260.95 | 266.53 | 254.69 | 255.91 | 49,822,068 | -8.79(-3.32%) |
May 10, 2022 | 266.86 | 268.88 | 260.35 | 264.70 | 40,040,640 | +4.83(+1.86%) |
May 09, 2022 | 265.25 | 267.51 | 258.63 | 259.87 | 48,793,720 | -9.97(-3.69%) |
May 06, 2022 | 269.91 | 274.28 | 266.44 | 269.84 | 38,464,880 | -2.57(-0.94%) |
May 05, 2022 | 280.46 | 281.25 | 269.50 | 272.41 | 44,027,692 | -12.41(-4.36%) |
May 04, 2022 | 277.56 | 285.70 | 271.81 | 284.82 | 34,201,492 | +8.05(+2.91%) |
May 03, 2022 | 278.91 | 279.07 | 275.16 | 276.76 | 26,443,540 | -2.64(-0.95%) |
May 02, 2022 | 272.77 | 279.87 | 271.30 | 279.41 | 35,772,292 | +6.83(+2.50%) |
Apr 29, 2022 | 283.47 | 284.72 | 271.58 | 272.58 | 37,895,516 | -11.89(-4.18%) |
Apr 28, 2022 | 280.11 | 285.80 | 276.45 | 284.48 | 34,237,576 | +6.30(+2.26%) |
Apr 27, 2022 | 277.08 | 285.79 | 274.19 | 278.18 | 64,604,104 | +12.77(+4.81%) |
Apr 26, 2022 | 272.56 | 273.41 | 265.19 | 265.41 | 47,108,844 | -10.31(-3.74%) |
Apr 25, 2022 | 268.43 | 276.11 | 265.95 | 275.72 | 36,309,000 | +6.57(+2.44%) |
Apr 22, 2022 | 276.67 | 278.16 | 268.51 | 269.15 | 30,156,528 | -6.66(-2.41%) |
Apr 21, 2022 | 283.44 | 288.08 | 275.08 | 275.81 | 29,971,406 | -5.45(-1.94%) |
Apr 20, 2022 | 284.25 | 284.54 | 280.29 | 281.26 | 23,315,400 | +1.04(+0.37%) |
Apr 19, 2022 | 274.41 | 281.08 | 273.45 | 280.22 | 22,732,808 | +4.69(+1.70%) |
Apr 18, 2022 | 273.95 | 277.43 | 273.39 | 275.53 | 21,139,716 | +0.68(+0.25%) |
Apr 14, 2022 | 282.96 | 283.17 | 274.35 | 274.85 | 28,733,490 | -7.65(-2.71%) |
Apr 13, 2022 | 277.70 | 283.44 | 276.29 | 282.50 | 22,301,172 | +5.46(+1.97%) |
Apr 12, 2022 | 284.09 | 285.56 | 275.50 | 277.04 | 31,503,010 | -3.14(-1.12%) |
Apr 11, 2022 | 286.60 | 287.40 | 279.93 | 280.18 | 35,164,944 | -11.50(-3.94%) |
Apr 08, 2022 | 295.09 | 295.76 | 291.01 | 291.69 | 24,803,846 | -4.32(-1.46%) |
Apr 07, 2022 | 291.38 | 298.25 | 291.08 | 296.01 | 31,968,718 | +1.84(+0.62%) |
Apr 06, 2022 | 299.76 | 301.54 | 291.43 | 294.17 | 40,813,040 | -11.18(-3.66%) |
Apr 05, 2022 | 307.69 | 309.26 | 304.36 | 305.35 | 23,600,856 | -4.02(-1.30%) |
Apr 04, 2022 | 304.57 | 309.50 | 304.20 | 309.37 | 24,752,946 | +5.45(+1.79%) |