Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 252.61 | 255.05 | 248.53 | 252.40 | 32,307,158 | -3.37(-1.32%) |
Jun 29, 2022 | 253.14 | 257.45 | 251.35 | 255.77 | 20,461,698 | +3.72(+1.47%) |
Jun 28, 2022 | 259.42 | 262.30 | 251.90 | 252.05 | 27,856,802 | -8.26(-3.17%) |
Jun 27, 2022 | 263.57 | 263.67 | 258.74 | 260.32 | 25,039,160 | -2.76(-1.05%) |
Jun 24, 2022 | 257.29 | 263.36 | 257.20 | 263.08 | 34,519,196 | +8.69(+3.41%) |
Jun 23, 2022 | 251.16 | 254.89 | 249.25 | 254.39 | 26,947,116 | +5.63(+2.26%) |
Jun 22, 2022 | 247.54 | 252.73 | 246.05 | 248.76 | 26,404,954 | -0.60(-0.24%) |
Jun 21, 2022 | 245.94 | 250.35 | 245.20 | 249.36 | 30,471,154 | +5.98(+2.46%) |
Jun 17, 2022 | 240.48 | 246.18 | 239.82 | 243.38 | 43,842,644 | +2.63(+1.09%) |
Jun 16, 2022 | 241.73 | 243.15 | 238.82 | 240.74 | 33,729,832 | -6.67(-2.70%) |
Jun 15, 2022 | 244.02 | 250.89 | 242.17 | 247.41 | 33,673,760 | +7.14(+2.97%) |
Jun 14, 2022 | 239.65 | 241.50 | 237.34 | 240.27 | 29,234,228 | +2.19(+0.92%) |
Jun 13, 2022 | 240.88 | 244.73 | 237.36 | 238.08 | 46,934,328 | -10.54(-4.24%) |
Jun 10, 2022 | 256.08 | 256.08 | 248.17 | 248.62 | 32,303,566 | -11.60(-4.46%) |
Jun 09, 2022 | 263.16 | 268.00 | 260.06 | 260.22 | 26,897,418 | -5.52(-2.08%) |
Jun 08, 2022 | 267.02 | 268.29 | 264.96 | 265.74 | 17,676,206 | -2.05(-0.77%) |
Jun 07, 2022 | 262.04 | 268.42 | 261.80 | 267.80 | 23,249,546 | +3.69(+1.40%) |
Jun 06, 2022 | 267.36 | 269.45 | 262.61 | 264.11 | 22,786,384 | -1.25(-0.47%) |
Jun 03, 2022 | 265.64 | 268.73 | 263.78 | 265.36 | 28,602,636 | -4.48(-1.66%) |
Jun 02, 2022 | 259.89 | 269.91 | 257.08 | 269.84 | 44,765,532 | +2.12(+0.79%) |
Jun 01, 2022 | 270.45 | 272.90 | 265.38 | 267.72 | 25,724,108 | +0.54(+0.20%) |
May 31, 2022 | 267.83 | 270.03 | 264.29 | 267.18 | 38,486,236 | -1.35(-0.50%) |
May 27, 2022 | 263.85 | 268.62 | 262.94 | 268.52 | 27,383,646 | +7.21(+2.76%) |
May 26, 2022 | 257.74 | 262.50 | 256.92 | 261.31 | 25,432,400 | +3.32(+1.29%) |
May 25, 2022 | 253.68 | 260.01 | 252.69 | 257.99 | 29,040,770 | +2.85(+1.12%) |
May 24, 2022 | 253.44 | 256.82 | 249.12 | 255.14 | 29,530,428 | -1.01(-0.40%) |
May 23, 2022 | 251.08 | 256.99 | 249.06 | 256.15 | 33,727,960 | +7.95(+3.20%) |
May 20, 2022 | 252.80 | 254.08 | 242.19 | 248.20 | 40,483,580 | -0.57(-0.23%) |
May 19, 2022 | 249.52 | 253.22 | 247.53 | 248.77 | 33,258,772 | -0.92(-0.37%) |
May 18, 2022 | 258.46 | 259.05 | 248.41 | 249.69 | 32,027,632 | -11.91(-4.55%) |
May 17, 2022 | 260.91 | 263.09 | 257.33 | 261.61 | 29,454,178 | +5.22(+2.03%) |
May 16, 2022 | 254.87 | 260.62 | 250.78 | 256.39 | 33,165,038 | +0.37(+0.15%) |
May 13, 2022 | 252.32 | 257.90 | 250.36 | 256.02 | 35,633,520 | +5.66(+2.26%) |
May 12, 2022 | 252.65 | 254.80 | 245.13 | 250.36 | 52,020,508 | -5.10(-2.00%) |
May 11, 2022 | 260.49 | 266.06 | 254.23 | 255.46 | 49,910,840 | -8.78(-3.32%) |
May 10, 2022 | 266.38 | 268.40 | 259.89 | 264.23 | 40,111,980 | +4.82(+1.86%) |
May 09, 2022 | 264.78 | 267.04 | 258.17 | 259.41 | 48,880,660 | -9.95(-3.69%) |
May 06, 2022 | 269.43 | 273.79 | 265.97 | 269.36 | 38,533,416 | -2.57(-0.94%) |
May 05, 2022 | 279.96 | 280.75 | 269.02 | 271.93 | 44,106,140 | -12.38(-4.36%) |
May 04, 2022 | 277.07 | 285.19 | 271.32 | 284.31 | 34,262,432 | +8.04(+2.91%) |
May 03, 2022 | 278.41 | 278.58 | 274.68 | 276.27 | 26,490,656 | -2.64(-0.95%) |
May 02, 2022 | 272.28 | 279.37 | 270.82 | 278.91 | 35,836,028 | +6.81(+2.50%) |
Apr 29, 2022 | 282.97 | 284.21 | 271.10 | 272.10 | 37,963,040 | -11.87(-4.18%) |
Apr 28, 2022 | 279.61 | 285.29 | 275.95 | 283.97 | 34,298,580 | +6.29(+2.26%) |
Apr 27, 2022 | 276.59 | 285.28 | 273.70 | 277.69 | 64,719,212 | +12.75(+4.81%) |
Apr 26, 2022 | 272.08 | 272.92 | 264.72 | 264.94 | 47,192,780 | -10.29(-3.74%) |
Apr 25, 2022 | 267.95 | 275.62 | 265.48 | 275.23 | 36,373,692 | +6.56(+2.44%) |
Apr 22, 2022 | 276.18 | 277.67 | 268.04 | 268.67 | 30,210,260 | -6.65(-2.41%) |
Apr 21, 2022 | 282.94 | 287.57 | 274.59 | 275.32 | 30,024,808 | -5.44(-1.94%) |
Apr 20, 2022 | 283.74 | 284.04 | 279.79 | 280.76 | 23,356,942 | +1.04(+0.37%) |
Apr 19, 2022 | 273.92 | 280.58 | 272.97 | 279.72 | 22,773,314 | +4.69(+1.70%) |
Apr 18, 2022 | 273.46 | 276.94 | 272.90 | 275.04 | 21,177,384 | +0.68(+0.25%) |
Apr 14, 2022 | 282.46 | 282.67 | 273.86 | 274.36 | 28,784,686 | -7.64(-2.71%) |
Apr 13, 2022 | 277.20 | 282.94 | 275.80 | 282.00 | 22,340,906 | +5.45(+1.97%) |
Apr 12, 2022 | 283.58 | 285.06 | 275.01 | 276.55 | 31,559,140 | -3.14(-1.12%) |
Apr 11, 2022 | 286.09 | 286.89 | 279.43 | 279.69 | 35,227,600 | -11.48(-3.94%) |
Apr 08, 2022 | 294.57 | 295.24 | 290.49 | 291.17 | 24,848,042 | -4.31(-1.46%) |
Apr 07, 2022 | 290.86 | 297.72 | 290.56 | 295.48 | 32,025,678 | +1.83(+0.62%) |
Apr 06, 2022 | 299.23 | 301.00 | 290.91 | 293.65 | 40,885,760 | -11.16(-3.66%) |
Apr 05, 2022 | 307.15 | 308.71 | 303.81 | 304.80 | 23,642,906 | -4.01(-1.30%) |
Apr 04, 2022 | 304.03 | 308.95 | 303.66 | 308.81 | 24,797,050 | +5.44(+1.79%) |