Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 237.65 | 243.40 | 236.32 | 241.41 | 2,051,967 | +2.29(+0.96%) |
Jun 29, 2022 | 236.15 | 239.84 | 233.43 | 239.11 | 1,973,248 | +0.22(+0.09%) |
Jun 28, 2022 | 245.57 | 246.02 | 238.13 | 238.89 | 1,696,018 | -6.04(-2.47%) |
Jun 27, 2022 | 247.68 | 249.43 | 243.83 | 244.94 | 2,137,548 | -2.19(-0.89%) |
Jun 24, 2022 | 246.29 | 247.58 | 242.34 | 247.13 | 3,315,498 | +3.16(+1.29%) |
Jun 23, 2022 | 239.01 | 245.38 | 238.70 | 243.97 | 2,703,168 | +5.95(+2.50%) |
Jun 22, 2022 | 228.87 | 244.46 | 228.81 | 238.02 | 3,314,123 | +4.87(+2.09%) |
Jun 21, 2022 | 228.57 | 234.75 | 228.47 | 233.15 | 2,650,834 | +10.09(+4.52%) |
Jun 17, 2022 | 220.73 | 225.04 | 219.24 | 223.06 | 4,545,213 | +1.88(+0.85%) |
Jun 16, 2022 | 221.75 | 223.84 | 219.42 | 221.18 | 1,766,550 | -5.47(-2.41%) |
Jun 15, 2022 | 221.02 | 229.56 | 220.65 | 226.65 | 2,211,795 | +6.49(+2.95%) |
Jun 14, 2022 | 224.57 | 225.79 | 218.45 | 220.16 | 2,753,087 | -5.20(-2.31%) |
Jun 13, 2022 | 230.03 | 232.05 | 224.37 | 225.37 | 2,420,840 | -10.31(-4.37%) |
Jun 10, 2022 | 241.31 | 242.09 | 234.83 | 235.68 | 2,330,608 | -8.63(-3.53%) |
Jun 09, 2022 | 245.21 | 251.37 | 244.13 | 244.30 | 2,184,677 | -4.00(-1.61%) |
Jun 08, 2022 | 249.41 | 252.60 | 247.23 | 248.30 | 1,651,329 | -1.59(-0.64%) |
Jun 07, 2022 | 249.92 | 250.68 | 243.33 | 249.89 | 2,274,089 | -1.14(-0.45%) |
Jun 06, 2022 | 253.31 | 254.53 | 249.91 | 251.03 | 4,470,225 | +0.59(+0.24%) |
Jun 03, 2022 | 245.82 | 253.03 | 244.82 | 250.43 | 7,809,357 | +4.10(+1.67%) |
Jun 02, 2022 | 231.03 | 247.11 | 230.67 | 246.33 | 2,962,106 | +9.20(+3.88%) |
Jun 01, 2022 | 240.48 | 240.48 | 235.53 | 237.13 | 1,510,350 | -3.35(-1.39%) |
May 31, 2022 | 242.01 | 243.21 | 239.64 | 240.48 | 3,013,712 | -4.53(-1.85%) |
May 27, 2022 | 240.85 | 246.52 | 239.26 | 245.02 | 1,902,503 | +5.89(+2.46%) |
May 26, 2022 | 244.79 | 246.25 | 238.44 | 239.13 | 1,583,993 | -5.26(-2.15%) |
May 25, 2022 | 241.10 | 245.23 | 237.15 | 244.39 | 2,548,577 | +1.66(+0.68%) |
May 24, 2022 | 234.25 | 243.46 | 233.50 | 242.73 | 2,315,858 | +8.54(+3.65%) |
May 23, 2022 | 230.59 | 234.46 | 228.66 | 234.18 | 1,807,898 | +4.83(+2.10%) |
May 20, 2022 | 221.06 | 230.19 | 219.99 | 229.36 | 3,028,976 | +10.36(+4.73%) |
May 19, 2022 | 215.95 | 221.76 | 215.21 | 219.00 | 1,944,730 | +2.46(+1.14%) |
May 18, 2022 | 218.36 | 219.05 | 215.49 | 216.54 | 1,729,416 | -2.22(-1.02%) |
May 17, 2022 | 218.95 | 219.36 | 215.38 | 218.76 | 1,840,926 | +2.61(+1.21%) |
May 16, 2022 | 218.40 | 220.54 | 215.98 | 216.16 | 1,281,389 | -2.29(-1.05%) |
May 13, 2022 | 213.30 | 218.66 | 212.37 | 218.45 | 2,374,548 | +6.72(+3.18%) |
May 12, 2022 | 210.94 | 212.73 | 208.46 | 211.72 | 2,336,491 | +0.73(+0.35%) |
May 11, 2022 | 212.62 | 215.37 | 210.25 | 210.99 | 2,241,214 | -0.03(-0.01%) |
May 10, 2022 | 218.42 | 219.84 | 208.75 | 211.02 | 2,568,659 | -5.95(-2.74%) |
May 09, 2022 | 227.34 | 227.34 | 215.91 | 216.97 | 2,581,038 | -12.19(-5.32%) |
May 06, 2022 | 224.63 | 230.15 | 224.21 | 229.16 | 1,963,082 | +2.43(+1.07%) |
May 05, 2022 | 230.01 | 231.41 | 225.06 | 226.73 | 1,465,485 | -3.91(-1.69%) |
May 04, 2022 | 225.93 | 231.01 | 224.09 | 230.63 | 1,170,094 | +4.35(+1.92%) |
May 03, 2022 | 222.47 | 228.15 | 220.94 | 226.29 | 1,456,081 | +3.81(+1.71%) |
May 02, 2022 | 226.63 | 230.29 | 218.51 | 222.47 | 2,266,097 | -3.82(-1.69%) |
Apr 29, 2022 | 235.02 | 235.96 | 225.98 | 226.29 | 2,301,638 | -10.48(-4.43%) |
Apr 28, 2022 | 237.19 | 238.35 | 230.23 | 236.77 | 2,574,751 | -0.63(-0.26%) |
Apr 27, 2022 | 240.37 | 242.24 | 236.18 | 237.40 | 2,182,985 | -1.85(-0.77%) |
Apr 26, 2022 | 243.02 | 245.25 | 238.90 | 239.25 | 2,005,807 | -4.41(-1.81%) |
Apr 25, 2022 | 246.09 | 246.93 | 239.52 | 243.66 | 1,764,361 | -2.23(-0.91%) |
Apr 22, 2022 | 250.81 | 250.81 | 245.85 | 245.90 | 1,773,964 | -4.55(-1.82%) |
Apr 21, 2022 | 252.46 | 254.94 | 249.90 | 250.45 | 1,823,850 | -0.79(-0.31%) |
Apr 20, 2022 | 243.88 | 251.58 | 243.31 | 251.24 | 1,925,115 | +8.28(+3.41%) |
Apr 19, 2022 | 239.28 | 243.69 | 239.21 | 242.96 | 1,393,636 | +4.56(+1.91%) |
Apr 18, 2022 | 238.61 | 241.66 | 236.75 | 238.40 | 1,142,504 | -1.53(-0.64%) |
Apr 14, 2022 | 242.18 | 242.56 | 239.42 | 239.93 | 2,462,773 | -1.52(-0.63%) |
Apr 13, 2022 | 242.30 | 242.45 | 239.37 | 241.45 | 1,403,538 | -0.02(-0.01%) |
Apr 12, 2022 | 243.06 | 244.26 | 240.01 | 241.47 | 1,617,281 | -4.44(-1.81%) |
Apr 11, 2022 | 248.97 | 250.05 | 245.24 | 245.91 | 2,311,272 | -2.90(-1.16%) |
Apr 08, 2022 | 248.57 | 250.75 | 246.58 | 248.80 | 1,669,435 | +0.63(+0.26%) |
Apr 07, 2022 | 248.38 | 250.15 | 246.57 | 248.17 | 1,875,923 | -2.70(-1.08%) |
Apr 06, 2022 | 243.93 | 251.35 | 243.29 | 250.87 | 2,944,247 | +5.32(+2.17%) |
Apr 05, 2022 | 240.53 | 247.82 | 240.05 | 245.54 | 2,094,650 | +4.75(+1.97%) |
Apr 04, 2022 | 240.00 | 242.23 | 239.20 | 240.79 | 2,130,604 | +0.82(+0.34%) |