Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 241.61 | 243.23 | 239.16 | 240.18 | 1,440,302 | -2.74(-1.13%) |
Jun 29, 2022 | 238.28 | 244.70 | 237.38 | 242.92 | 1,174,992 | +4.69(+1.97%) |
Jun 28, 2022 | 244.08 | 245.22 | 238.10 | 238.23 | 896,934 | -5.43(-2.23%) |
Jun 27, 2022 | 244.23 | 244.68 | 241.04 | 243.66 | 785,985 | -0.80(-0.33%) |
Jun 24, 2022 | 240.22 | 244.79 | 236.97 | 244.46 | 1,596,747 | +8.16(+3.46%) |
Jun 23, 2022 | 231.88 | 236.51 | 231.88 | 236.29 | 740,504 | +5.14(+2.22%) |
Jun 22, 2022 | 229.57 | 232.97 | 228.00 | 231.16 | 1,432,828 | +0.72(+0.31%) |
Jun 21, 2022 | 231.87 | 231.87 | 228.47 | 230.44 | 1,380,493 | +1.17(+0.51%) |
Jun 17, 2022 | 229.45 | 234.57 | 228.70 | 229.27 | 2,287,400 | +0.57(+0.25%) |
Jun 16, 2022 | 227.98 | 229.20 | 225.50 | 228.69 | 1,752,267 | -2.00(-0.87%) |
Jun 15, 2022 | 231.19 | 232.82 | 227.68 | 230.69 | 936,242 | +0.46(+0.20%) |
Jun 14, 2022 | 235.62 | 235.91 | 227.30 | 230.23 | 1,218,290 | -5.39(-2.29%) |
Jun 13, 2022 | 238.50 | 241.23 | 234.38 | 235.62 | 1,168,278 | -7.29(-3.00%) |
Jun 10, 2022 | 239.59 | 244.78 | 237.46 | 242.91 | 1,408,946 | +0.94(+0.39%) |
Jun 09, 2022 | 247.24 | 248.10 | 241.64 | 241.97 | 740,944 | -6.31(-2.54%) |
Jun 08, 2022 | 250.28 | 251.81 | 248.12 | 248.29 | 921,689 | -2.14(-0.86%) |
Jun 07, 2022 | 250.64 | 252.45 | 247.35 | 250.43 | 982,519 | -0.78(-0.31%) |
Jun 06, 2022 | 246.68 | 251.60 | 245.70 | 251.21 | 1,201,874 | +6.19(+2.53%) |
Jun 03, 2022 | 245.80 | 247.90 | 244.66 | 245.01 | 546,845 | -1.30(-0.53%) |
Jun 02, 2022 | 244.64 | 246.57 | 238.77 | 246.31 | 687,873 | +2.21(+0.91%) |
Jun 01, 2022 | 251.53 | 251.53 | 240.98 | 244.10 | 774,503 | -4.27(-1.72%) |
May 31, 2022 | 246.06 | 249.90 | 243.64 | 248.37 | 1,436,764 | -0.64(-0.26%) |
May 27, 2022 | 246.66 | 249.01 | 245.21 | 249.01 | 725,703 | +3.84(+1.57%) |
May 26, 2022 | 246.18 | 248.11 | 244.49 | 245.17 | 810,527 | +0.33(+0.13%) |
May 25, 2022 | 252.00 | 252.00 | 241.10 | 244.84 | 1,419,034 | -5.14(-2.06%) |
May 24, 2022 | 249.45 | 251.47 | 248.07 | 249.97 | 993,228 | +0.44(+0.18%) |
May 23, 2022 | 248.40 | 250.30 | 245.95 | 249.54 | 883,699 | +4.56(+1.86%) |
May 20, 2022 | 245.07 | 246.11 | 240.62 | 244.97 | 938,167 | +1.13(+0.46%) |
May 19, 2022 | 242.33 | 245.16 | 238.92 | 243.85 | 1,271,510 | +0.04(+0.02%) |
May 18, 2022 | 248.37 | 248.98 | 243.27 | 243.81 | 926,140 | -5.01(-2.01%) |
May 17, 2022 | 246.76 | 248.83 | 245.28 | 248.82 | 1,030,543 | +3.27(+1.33%) |
May 16, 2022 | 241.51 | 247.03 | 240.42 | 245.55 | 1,160,000 | +4.32(+1.79%) |
May 13, 2022 | 243.74 | 244.01 | 238.79 | 241.22 | 1,227,788 | -1.24(-0.51%) |
May 12, 2022 | 241.43 | 242.99 | 238.96 | 242.47 | 1,202,927 | +0.71(+0.29%) |
May 11, 2022 | 241.84 | 248.31 | 241.41 | 241.76 | 998,115 | -1.08(-0.44%) |
May 10, 2022 | 245.87 | 248.74 | 241.77 | 242.84 | 1,873,214 | -2.04(-0.83%) |
May 09, 2022 | 247.60 | 248.13 | 244.26 | 244.88 | 1,536,776 | -5.60(-2.24%) |
May 06, 2022 | 248.57 | 251.83 | 243.04 | 250.48 | 2,161,648 | -1.62(-0.64%) |
May 05, 2022 | 243.72 | 253.30 | 241.60 | 252.10 | 2,535,377 | +5.92(+2.41%) |
May 04, 2022 | 240.81 | 247.10 | 239.16 | 246.18 | 1,348,066 | +4.57(+1.89%) |
May 03, 2022 | 239.59 | 243.46 | 239.07 | 241.60 | 1,089,605 | +3.16(+1.32%) |
May 02, 2022 | 240.91 | 243.51 | 236.53 | 238.45 | 1,027,181 | -1.56(-0.65%) |
Apr 29, 2022 | 244.55 | 245.57 | 239.16 | 240.01 | 1,221,207 | -5.80(-2.36%) |
Apr 28, 2022 | 246.83 | 248.04 | 243.09 | 245.81 | 988,390 | +0.20(+0.08%) |
Apr 27, 2022 | 248.20 | 249.44 | 244.96 | 245.60 | 1,434,388 | -1.97(-0.80%) |
Apr 26, 2022 | 250.41 | 252.45 | 246.63 | 247.57 | 1,360,222 | -3.38(-1.35%) |
Apr 25, 2022 | 247.30 | 251.65 | 245.31 | 250.95 | 951,689 | +3.32(+1.34%) |
Apr 22, 2022 | 254.77 | 255.03 | 247.54 | 247.63 | 1,187,630 | -9.56(-3.72%) |
Apr 21, 2022 | 263.13 | 263.49 | 256.85 | 257.20 | 1,542,780 | -2.68(-1.03%) |
Apr 20, 2022 | 256.63 | 261.44 | 256.01 | 259.88 | 1,469,097 | +4.04(+1.58%) |
Apr 19, 2022 | 251.89 | 256.22 | 251.69 | 255.84 | 1,012,888 | +3.29(+1.30%) |
Apr 18, 2022 | 263.14 | 264.27 | 251.45 | 252.55 | 1,034,708 | -11.24(-4.26%) |
Apr 14, 2022 | 264.31 | 266.17 | 262.30 | 263.79 | 949,307 | +0.72(+0.27%) |
Apr 13, 2022 | 261.26 | 263.56 | 259.93 | 263.07 | 684,463 | +1.71(+0.65%) |
Apr 12, 2022 | 261.50 | 263.56 | 259.27 | 261.36 | 822,670 | -0.81(-0.31%) |
Apr 11, 2022 | 267.61 | 267.98 | 260.76 | 262.17 | 1,105,479 | -5.25(-1.96%) |
Apr 08, 2022 | 266.11 | 269.24 | 266.05 | 267.42 | 1,439,416 | +1.85(+0.69%) |
Apr 07, 2022 | 261.82 | 266.50 | 261.02 | 265.58 | 1,033,339 | +2.79(+1.06%) |
Apr 06, 2022 | 254.33 | 263.10 | 253.57 | 262.79 | 1,641,194 | +7.49(+2.93%) |
Apr 05, 2022 | 250.29 | 258.86 | 250.26 | 255.30 | 1,117,571 | +4.50(+1.79%) |
Apr 04, 2022 | 254.18 | 254.42 | 249.48 | 250.81 | 1,090,050 | -4.07(-1.60%) |