Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 240.66 | 242.27 | 238.21 | 239.23 | 1,446,026 | -2.73(-1.13%) |
Jun 29, 2022 | 237.34 | 243.73 | 236.44 | 241.96 | 1,179,661 | +4.67(+1.97%) |
Jun 28, 2022 | 243.11 | 244.25 | 237.15 | 237.29 | 900,498 | -5.41(-2.23%) |
Jun 27, 2022 | 243.27 | 243.71 | 240.08 | 242.69 | 789,108 | -0.80(-0.33%) |
Jun 24, 2022 | 239.27 | 243.82 | 236.03 | 243.49 | 1,603,092 | +8.13(+3.46%) |
Jun 23, 2022 | 230.96 | 235.57 | 230.96 | 235.36 | 743,447 | +5.11(+2.22%) |
Jun 22, 2022 | 228.66 | 232.05 | 227.10 | 230.24 | 1,438,522 | +0.72(+0.31%) |
Jun 21, 2022 | 230.95 | 230.95 | 227.57 | 229.53 | 1,385,980 | +1.16(+0.51%) |
Jun 17, 2022 | 228.55 | 233.64 | 227.80 | 228.36 | 2,296,490 | +0.57(+0.25%) |
Jun 16, 2022 | 227.08 | 228.29 | 224.61 | 227.79 | 1,759,231 | -1.99(-0.87%) |
Jun 15, 2022 | 230.27 | 231.89 | 226.78 | 229.78 | 939,963 | +0.46(+0.20%) |
Jun 14, 2022 | 234.69 | 234.97 | 226.40 | 229.32 | 1,223,132 | -5.37(-2.29%) |
Jun 13, 2022 | 237.55 | 240.28 | 233.45 | 234.69 | 1,172,921 | -7.26(-3.00%) |
Jun 10, 2022 | 238.64 | 243.81 | 236.52 | 241.95 | 1,414,545 | +0.93(+0.39%) |
Jun 09, 2022 | 246.27 | 247.12 | 240.69 | 241.02 | 743,888 | -6.29(-2.54%) |
Jun 08, 2022 | 249.29 | 250.82 | 247.14 | 247.30 | 925,352 | -2.13(-0.86%) |
Jun 07, 2022 | 249.65 | 251.45 | 246.37 | 249.44 | 986,424 | -0.77(-0.31%) |
Jun 06, 2022 | 245.71 | 250.61 | 244.73 | 250.21 | 1,206,650 | +6.17(+2.53%) |
Jun 03, 2022 | 244.83 | 246.91 | 243.69 | 244.04 | 549,018 | -1.30(-0.53%) |
Jun 02, 2022 | 243.68 | 245.60 | 237.82 | 245.34 | 690,607 | +2.20(+0.91%) |
Jun 01, 2022 | 250.53 | 250.53 | 240.03 | 243.13 | 777,581 | -4.25(-1.72%) |
May 31, 2022 | 245.09 | 248.91 | 242.68 | 247.39 | 1,442,474 | -0.64(-0.26%) |
May 27, 2022 | 245.69 | 248.03 | 244.24 | 248.03 | 728,587 | +3.83(+1.57%) |
May 26, 2022 | 245.20 | 247.13 | 243.52 | 244.20 | 813,748 | +0.33(+0.13%) |
May 25, 2022 | 251.00 | 251.00 | 240.15 | 243.87 | 1,424,674 | -5.12(-2.05%) |
May 24, 2022 | 248.46 | 250.47 | 247.09 | 248.98 | 997,175 | +0.44(+0.18%) |
May 23, 2022 | 247.42 | 249.31 | 244.98 | 248.55 | 887,211 | +4.55(+1.86%) |
May 20, 2022 | 244.10 | 245.13 | 239.67 | 244.00 | 941,895 | +1.12(+0.46%) |
May 19, 2022 | 241.37 | 244.19 | 237.98 | 242.88 | 1,276,563 | +0.04(+0.02%) |
May 18, 2022 | 247.39 | 248.00 | 242.31 | 242.84 | 929,820 | -4.99(-2.01%) |
May 17, 2022 | 245.78 | 247.84 | 244.31 | 247.83 | 1,034,639 | +3.26(+1.33%) |
May 16, 2022 | 240.55 | 246.05 | 239.47 | 244.57 | 1,164,610 | +4.30(+1.79%) |
May 13, 2022 | 242.78 | 243.05 | 237.84 | 240.27 | 1,232,668 | -1.24(-0.51%) |
May 12, 2022 | 240.47 | 242.03 | 238.01 | 241.51 | 1,207,708 | +0.71(+0.29%) |
May 11, 2022 | 240.88 | 247.33 | 240.45 | 240.80 | 1,002,081 | -1.07(-0.44%) |
May 10, 2022 | 244.89 | 247.76 | 240.81 | 241.88 | 1,880,658 | -2.03(-0.83%) |
May 09, 2022 | 246.62 | 247.15 | 243.29 | 243.91 | 1,542,884 | -5.58(-2.24%) |
May 06, 2022 | 247.58 | 250.83 | 242.08 | 249.49 | 2,170,239 | -1.62(-0.64%) |
May 05, 2022 | 242.76 | 252.30 | 240.65 | 251.10 | 2,545,453 | +5.90(+2.41%) |
May 04, 2022 | 239.85 | 246.12 | 238.22 | 245.20 | 1,353,424 | +4.56(+1.89%) |
May 03, 2022 | 238.65 | 242.50 | 238.12 | 240.65 | 1,093,935 | +3.14(+1.32%) |
May 02, 2022 | 239.96 | 242.54 | 235.59 | 237.50 | 1,031,263 | -1.56(-0.65%) |
Apr 29, 2022 | 243.58 | 244.59 | 238.21 | 239.06 | 1,226,061 | -5.77(-2.36%) |
Apr 28, 2022 | 245.85 | 247.06 | 242.12 | 244.84 | 992,318 | +0.20(+0.08%) |
Apr 27, 2022 | 247.21 | 248.45 | 243.99 | 244.63 | 1,440,089 | -1.96(-0.80%) |
Apr 26, 2022 | 249.42 | 251.45 | 245.65 | 246.59 | 1,365,628 | -3.37(-1.35%) |
Apr 25, 2022 | 246.32 | 250.66 | 244.34 | 249.96 | 955,471 | +3.31(+1.34%) |
Apr 22, 2022 | 253.76 | 254.02 | 246.56 | 246.65 | 1,192,350 | -9.53(-3.72%) |
Apr 21, 2022 | 262.09 | 262.45 | 255.83 | 256.18 | 1,548,911 | -2.67(-1.03%) |
Apr 20, 2022 | 255.62 | 260.40 | 255.00 | 258.85 | 1,474,936 | +4.02(+1.58%) |
Apr 19, 2022 | 250.89 | 255.20 | 250.70 | 254.83 | 1,016,913 | +3.28(+1.30%) |
Apr 18, 2022 | 262.10 | 263.22 | 250.46 | 251.55 | 1,038,821 | -11.20(-4.26%) |
Apr 14, 2022 | 263.27 | 265.12 | 261.26 | 262.75 | 953,080 | +0.71(+0.27%) |
Apr 13, 2022 | 260.22 | 262.51 | 258.90 | 262.03 | 687,184 | +1.70(+0.65%) |
Apr 12, 2022 | 260.46 | 262.51 | 258.24 | 260.33 | 825,939 | -0.80(-0.31%) |
Apr 11, 2022 | 266.55 | 266.91 | 259.73 | 261.13 | 1,109,872 | -5.23(-1.96%) |
Apr 08, 2022 | 265.06 | 268.17 | 265.00 | 266.36 | 1,445,137 | +1.84(+0.69%) |
Apr 07, 2022 | 260.78 | 265.44 | 259.99 | 264.53 | 1,037,445 | +2.78(+1.06%) |
Apr 06, 2022 | 253.33 | 262.06 | 252.56 | 261.75 | 1,647,716 | +7.46(+2.93%) |
Apr 05, 2022 | 249.30 | 257.83 | 249.27 | 254.29 | 1,122,012 | +4.48(+1.79%) |
Apr 04, 2022 | 253.17 | 253.41 | 248.50 | 249.82 | 1,094,382 | -4.05(-1.60%) |