Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 235.69 | 241.40 | 234.38 | 239.42 | 2,068,984 | +2.28(+0.96%) |
Jun 29, 2022 | 234.21 | 237.87 | 231.51 | 237.14 | 1,989,612 | +0.22(+0.09%) |
Jun 28, 2022 | 243.55 | 244.00 | 236.17 | 236.93 | 1,710,083 | -6.00(-2.47%) |
Jun 27, 2022 | 245.64 | 247.38 | 241.83 | 242.92 | 2,155,274 | -2.17(-0.89%) |
Jun 24, 2022 | 244.26 | 245.55 | 240.35 | 245.10 | 3,342,993 | +3.13(+1.29%) |
Jun 23, 2022 | 237.05 | 243.36 | 236.74 | 241.97 | 2,725,585 | +5.90(+2.50%) |
Jun 22, 2022 | 226.99 | 242.44 | 226.92 | 236.07 | 3,341,606 | +4.83(+2.09%) |
Jun 21, 2022 | 226.69 | 232.82 | 226.59 | 231.23 | 2,672,817 | +10.00(+4.52%) |
Jun 17, 2022 | 218.91 | 223.19 | 217.43 | 221.23 | 4,582,906 | +1.86(+0.85%) |
Jun 16, 2022 | 219.93 | 222.00 | 217.61 | 219.36 | 1,781,199 | -5.42(-2.41%) |
Jun 15, 2022 | 219.20 | 227.67 | 218.84 | 224.79 | 2,230,136 | +6.44(+2.95%) |
Jun 14, 2022 | 222.72 | 223.93 | 216.65 | 218.35 | 2,775,918 | -5.16(-2.31%) |
Jun 13, 2022 | 228.14 | 230.14 | 222.53 | 223.51 | 2,440,915 | -10.22(-4.37%) |
Jun 10, 2022 | 239.32 | 240.10 | 232.90 | 233.74 | 2,349,936 | -8.56(-3.53%) |
Jun 09, 2022 | 243.20 | 249.31 | 242.13 | 242.29 | 2,202,794 | -3.97(-1.61%) |
Jun 08, 2022 | 247.36 | 250.53 | 245.20 | 246.26 | 1,665,023 | -1.57(-0.64%) |
Jun 07, 2022 | 247.86 | 248.62 | 241.33 | 247.84 | 2,292,948 | -1.13(-0.45%) |
Jun 06, 2022 | 251.22 | 252.44 | 247.85 | 248.96 | 4,507,295 | +0.59(+0.24%) |
Jun 03, 2022 | 243.80 | 250.95 | 242.81 | 248.38 | 7,874,119 | +4.07(+1.67%) |
Jun 02, 2022 | 229.13 | 245.08 | 228.77 | 244.31 | 2,986,670 | +9.12(+3.88%) |
Jun 01, 2022 | 238.50 | 238.50 | 233.59 | 235.18 | 1,522,875 | -3.32(-1.39%) |
May 31, 2022 | 240.02 | 241.21 | 237.67 | 238.50 | 3,038,704 | -4.50(-1.85%) |
May 27, 2022 | 238.87 | 244.49 | 237.29 | 243.00 | 1,918,279 | +5.84(+2.46%) |
May 26, 2022 | 242.78 | 244.22 | 236.48 | 237.16 | 1,597,129 | -5.21(-2.15%) |
May 25, 2022 | 239.12 | 243.22 | 235.20 | 242.38 | 2,569,712 | +1.65(+0.68%) |
May 24, 2022 | 232.32 | 241.46 | 231.58 | 240.73 | 2,335,063 | +8.47(+3.65%) |
May 23, 2022 | 228.69 | 232.53 | 226.78 | 232.26 | 1,822,890 | +4.79(+2.10%) |
May 20, 2022 | 219.25 | 228.30 | 218.18 | 227.47 | 3,054,094 | +10.27(+4.73%) |
May 19, 2022 | 214.17 | 219.93 | 213.44 | 217.20 | 1,960,858 | +2.44(+1.14%) |
May 18, 2022 | 216.56 | 217.25 | 213.72 | 214.76 | 1,743,758 | -2.21(-1.02%) |
May 17, 2022 | 217.15 | 217.55 | 213.61 | 216.97 | 1,856,192 | +2.59(+1.21%) |
May 16, 2022 | 216.60 | 218.73 | 214.20 | 214.38 | 1,292,015 | -2.27(-1.05%) |
May 13, 2022 | 211.55 | 216.86 | 210.62 | 216.65 | 2,394,239 | +6.67(+3.18%) |
May 12, 2022 | 209.21 | 210.98 | 206.74 | 209.98 | 2,355,867 | +0.73(+0.35%) |
May 11, 2022 | 210.87 | 213.59 | 208.52 | 209.26 | 2,259,800 | -0.03(-0.01%) |
May 10, 2022 | 216.62 | 218.03 | 207.03 | 209.28 | 2,589,960 | -5.90(-2.74%) |
May 09, 2022 | 225.47 | 225.47 | 214.13 | 215.19 | 2,602,442 | -12.09(-5.32%) |
May 06, 2022 | 222.79 | 228.25 | 222.37 | 227.27 | 1,979,361 | +2.41(+1.07%) |
May 05, 2022 | 228.12 | 229.51 | 223.21 | 224.86 | 1,477,638 | -3.87(-1.69%) |
May 04, 2022 | 224.07 | 229.11 | 222.25 | 228.74 | 1,179,797 | +4.31(+1.92%) |
May 03, 2022 | 220.64 | 226.28 | 219.13 | 224.43 | 1,468,156 | +3.78(+1.71%) |
May 02, 2022 | 224.77 | 228.40 | 216.71 | 220.64 | 2,284,889 | -3.79(-1.69%) |
Apr 29, 2022 | 233.09 | 234.02 | 224.12 | 224.43 | 2,320,725 | -10.39(-4.43%) |
Apr 28, 2022 | 235.24 | 236.39 | 228.34 | 234.83 | 2,596,103 | -0.62(-0.27%) |
Apr 27, 2022 | 238.39 | 240.25 | 234.24 | 235.45 | 2,201,088 | -1.83(-0.77%) |
Apr 26, 2022 | 241.02 | 243.23 | 236.93 | 237.28 | 2,022,440 | -4.38(-1.81%) |
Apr 25, 2022 | 244.06 | 244.90 | 237.55 | 241.66 | 1,778,992 | -2.22(-0.91%) |
Apr 22, 2022 | 248.75 | 248.75 | 243.83 | 243.88 | 1,788,675 | -4.52(-1.82%) |
Apr 21, 2022 | 250.39 | 252.84 | 247.84 | 248.39 | 1,838,975 | -0.78(-0.31%) |
Apr 20, 2022 | 241.88 | 249.51 | 241.31 | 249.18 | 1,941,080 | +8.21(+3.41%) |
Apr 19, 2022 | 237.31 | 241.69 | 237.25 | 240.96 | 1,405,193 | +4.52(+1.91%) |
Apr 18, 2022 | 236.65 | 239.67 | 234.80 | 236.44 | 1,151,978 | -1.52(-0.64%) |
Apr 14, 2022 | 240.19 | 240.57 | 237.45 | 237.96 | 2,483,196 | -1.51(-0.63%) |
Apr 13, 2022 | 240.31 | 240.46 | 237.40 | 239.46 | 1,415,177 | -0.02(-0.01%) |
Apr 12, 2022 | 241.06 | 242.25 | 238.04 | 239.48 | 1,630,693 | -4.40(-1.81%) |
Apr 11, 2022 | 246.92 | 247.99 | 243.22 | 243.89 | 2,330,439 | -2.87(-1.16%) |
Apr 08, 2022 | 246.53 | 248.68 | 244.55 | 246.76 | 1,683,280 | +0.63(+0.26%) |
Apr 07, 2022 | 246.34 | 248.09 | 244.54 | 246.13 | 1,891,480 | -2.68(-1.08%) |
Apr 06, 2022 | 241.92 | 249.29 | 241.29 | 248.81 | 2,968,663 | +5.28(+2.17%) |
Apr 05, 2022 | 238.55 | 245.78 | 238.08 | 243.53 | 2,112,021 | +4.71(+1.97%) |
Apr 04, 2022 | 238.02 | 240.24 | 237.24 | 238.81 | 2,148,273 | +0.82(+0.34%) |