Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 256.78 | 258.31 | 253.82 | 255.83 | 2,090,714 | -3.71(-1.43%) |
Jun 29, 2022 | 260.37 | 262.01 | 257.11 | 259.54 | 1,482,894 | +1.10(+0.42%) |
Jun 28, 2022 | 260.63 | 263.48 | 257.04 | 258.44 | 1,539,807 | -1.62(-0.62%) |
Jun 27, 2022 | 256.63 | 261.30 | 254.66 | 260.07 | 1,686,671 | +2.67(+1.04%) |
Jun 24, 2022 | 253.84 | 258.05 | 248.44 | 257.40 | 3,508,560 | +5.29(+2.10%) |
Jun 23, 2022 | 249.78 | 252.69 | 247.48 | 252.10 | 1,827,520 | +3.67(+1.48%) |
Jun 22, 2022 | 245.46 | 251.46 | 242.95 | 248.44 | 1,551,549 | +3.61(+1.47%) |
Jun 21, 2022 | 242.51 | 247.36 | 237.71 | 244.82 | 2,394,036 | +7.44(+3.13%) |
Jun 17, 2022 | 242.87 | 244.47 | 234.49 | 237.39 | 3,942,432 | -3.67(-1.52%) |
Jun 16, 2022 | 240.08 | 241.27 | 233.17 | 241.06 | 1,961,400 | +1.16(+0.49%) |
Jun 15, 2022 | 239.84 | 242.43 | 236.84 | 239.89 | 1,692,753 | +1.35(+0.57%) |
Jun 14, 2022 | 235.09 | 239.18 | 233.11 | 238.54 | 2,271,682 | +3.38(+1.44%) |
Jun 13, 2022 | 241.62 | 242.51 | 234.12 | 235.16 | 2,309,357 | -10.74(-4.37%) |
Jun 10, 2022 | 245.85 | 248.62 | 244.53 | 245.90 | 1,445,113 | -4.16(-1.67%) |
Jun 09, 2022 | 252.61 | 254.88 | 249.94 | 250.07 | 1,134,678 | -3.11(-1.23%) |
Jun 08, 2022 | 251.95 | 254.94 | 251.34 | 253.17 | 1,272,710 | -1.46(-0.57%) |
Jun 07, 2022 | 249.68 | 255.15 | 247.71 | 254.63 | 1,846,143 | +4.93(+1.98%) |
Jun 06, 2022 | 247.64 | 251.07 | 246.02 | 249.70 | 1,670,839 | +4.21(+1.71%) |
Jun 03, 2022 | 254.05 | 254.52 | 245.22 | 245.49 | 2,411,910 | -9.15(-3.59%) |
Jun 02, 2022 | 256.36 | 256.36 | 248.99 | 254.64 | 1,713,493 | -1.11(-0.43%) |
Jun 01, 2022 | 262.23 | 262.51 | 253.39 | 255.75 | 2,730,118 | -3.59(-1.38%) |
May 31, 2022 | 261.20 | 264.44 | 258.41 | 259.33 | 3,674,187 | -3.97(-1.51%) |
May 27, 2022 | 259.16 | 263.86 | 257.40 | 263.31 | 1,341,668 | +3.40(+1.31%) |
May 26, 2022 | 260.30 | 261.95 | 258.77 | 259.90 | 1,754,395 | +3.03(+1.18%) |
May 25, 2022 | 256.49 | 257.64 | 254.64 | 256.88 | 1,135,378 | +0.76(+0.30%) |
May 24, 2022 | 255.42 | 257.75 | 252.68 | 256.12 | 1,430,958 | +1.54(+0.60%) |
May 23, 2022 | 253.51 | 256.89 | 252.63 | 254.58 | 1,129,987 | +3.75(+1.50%) |
May 20, 2022 | 248.19 | 253.13 | 245.93 | 250.83 | 1,679,734 | +2.52(+1.02%) |
May 19, 2022 | 246.93 | 250.50 | 244.68 | 248.31 | 1,750,386 | -0.67(-0.27%) |
May 18, 2022 | 260.57 | 260.99 | 247.39 | 248.97 | 2,624,895 | -13.32(-5.08%) |
May 17, 2022 | 259.61 | 262.64 | 258.58 | 262.29 | 1,485,852 | +4.70(+1.82%) |
May 16, 2022 | 256.60 | 260.44 | 253.55 | 257.59 | 1,596,011 | +7.06(+2.82%) |
May 13, 2022 | 252.34 | 253.24 | 249.42 | 250.54 | 1,572,609 | -0.81(-0.32%) |
May 12, 2022 | 250.77 | 252.03 | 245.78 | 251.35 | 1,733,274 | -0.16(-0.07%) |
May 11, 2022 | 251.43 | 258.60 | 251.02 | 251.51 | 1,459,459 | -0.44(-0.17%) |
May 10, 2022 | 253.27 | 255.61 | 250.00 | 251.95 | 1,668,606 | -0.73(-0.29%) |
May 09, 2022 | 257.89 | 257.99 | 251.05 | 252.68 | 2,305,479 | -5.31(-2.06%) |
May 06, 2022 | 247.26 | 258.58 | 246.53 | 257.99 | 2,284,446 | +14.33(+5.88%) |
May 05, 2022 | 245.43 | 247.27 | 241.45 | 243.66 | 1,684,452 | -3.47(-1.40%) |
May 04, 2022 | 239.86 | 248.14 | 237.69 | 247.14 | 1,169,721 | +8.10(+3.39%) |
May 03, 2022 | 238.50 | 242.28 | 238.09 | 239.03 | 1,154,387 | +1.14(+0.48%) |
May 02, 2022 | 238.96 | 241.15 | 233.54 | 237.90 | 1,549,185 | -0.65(-0.27%) |
Apr 29, 2022 | 244.16 | 245.21 | 237.85 | 238.54 | 1,479,690 | -7.21(-2.93%) |
Apr 28, 2022 | 244.46 | 246.24 | 241.42 | 245.75 | 949,288 | +3.35(+1.38%) |
Apr 27, 2022 | 244.24 | 246.73 | 240.34 | 242.40 | 1,249,861 | -1.77(-0.72%) |
Apr 26, 2022 | 243.78 | 247.85 | 243.74 | 244.17 | 919,790 | -1.70(-0.69%) |
Apr 25, 2022 | 246.65 | 246.65 | 238.54 | 245.87 | 1,450,606 | -0.68(-0.27%) |
Apr 22, 2022 | 254.22 | 254.22 | 246.21 | 246.55 | 1,305,658 | -9.23(-3.61%) |
Apr 21, 2022 | 260.16 | 260.96 | 255.53 | 255.78 | 1,171,088 | -4.12(-1.58%) |
Apr 20, 2022 | 253.71 | 260.83 | 252.73 | 259.89 | 1,513,635 | +7.58(+3.00%) |
Apr 19, 2022 | 251.45 | 253.55 | 250.03 | 252.32 | 1,553,601 | +2.00(+0.80%) |
Apr 18, 2022 | 249.48 | 252.80 | 249.21 | 250.32 | 1,196,978 | -0.24(-0.10%) |
Apr 14, 2022 | 251.32 | 256.37 | 250.23 | 250.56 | 1,428,814 | +0.21(+0.08%) |
Apr 13, 2022 | 247.36 | 250.71 | 246.29 | 250.34 | 1,552,380 | +4.03(+1.64%) |
Apr 12, 2022 | 245.88 | 248.86 | 244.95 | 246.31 | 1,140,574 | +0.68(+0.28%) |
Apr 11, 2022 | 249.33 | 250.79 | 245.00 | 245.64 | 1,213,408 | -3.65(-1.47%) |
Apr 08, 2022 | 247.74 | 250.64 | 246.28 | 249.29 | 1,544,580 | +2.68(+1.09%) |
Apr 07, 2022 | 241.15 | 247.62 | 240.36 | 246.61 | 1,704,900 | +5.34(+2.21%) |
Apr 06, 2022 | 235.56 | 241.96 | 234.93 | 241.28 | 1,420,331 | +4.37(+1.84%) |
Apr 05, 2022 | 232.73 | 240.66 | 232.73 | 236.91 | 1,482,610 | +2.74(+1.17%) |
Apr 04, 2022 | 236.77 | 237.97 | 233.30 | 234.17 | 1,453,591 | -3.86(-1.62%) |