Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 255.73 | 257.25 | 252.78 | 254.78 | 2,099,320 | -3.69(-1.43%) |
Jun 29, 2022 | 259.30 | 260.93 | 256.06 | 258.48 | 1,488,998 | +1.09(+0.42%) |
Jun 28, 2022 | 259.56 | 262.40 | 255.98 | 257.38 | 1,546,146 | -1.61(-0.62%) |
Jun 27, 2022 | 255.58 | 260.23 | 253.61 | 259.00 | 1,693,614 | +2.66(+1.04%) |
Jun 24, 2022 | 252.80 | 256.99 | 247.43 | 256.34 | 3,523,003 | +5.27(+2.10%) |
Jun 23, 2022 | 248.76 | 251.65 | 246.47 | 251.07 | 1,835,043 | +3.65(+1.48%) |
Jun 22, 2022 | 244.45 | 250.43 | 241.95 | 247.42 | 1,557,936 | +3.60(+1.48%) |
Jun 21, 2022 | 241.52 | 246.34 | 236.73 | 243.82 | 2,403,891 | +7.41(+3.13%) |
Jun 17, 2022 | 241.88 | 243.47 | 233.53 | 236.41 | 3,958,661 | -3.65(-1.52%) |
Jun 16, 2022 | 239.09 | 240.28 | 232.22 | 240.07 | 1,969,475 | +1.16(+0.49%) |
Jun 15, 2022 | 238.86 | 241.43 | 235.87 | 238.91 | 1,699,722 | +1.34(+0.57%) |
Jun 14, 2022 | 234.12 | 238.20 | 232.15 | 237.56 | 2,281,033 | +3.36(+1.44%) |
Jun 13, 2022 | 240.63 | 241.52 | 233.16 | 234.20 | 2,318,863 | -10.69(-4.37%) |
Jun 10, 2022 | 244.84 | 247.60 | 243.53 | 244.89 | 1,451,062 | -4.15(-1.67%) |
Jun 09, 2022 | 251.57 | 253.84 | 248.91 | 249.04 | 1,139,349 | -3.09(-1.23%) |
Jun 08, 2022 | 250.92 | 253.89 | 250.31 | 252.13 | 1,277,949 | -1.45(-0.57%) |
Jun 07, 2022 | 248.65 | 254.11 | 246.69 | 253.59 | 1,853,743 | +4.91(+1.98%) |
Jun 06, 2022 | 246.62 | 250.04 | 245.01 | 248.67 | 1,677,717 | +4.19(+1.71%) |
Jun 03, 2022 | 253.00 | 253.48 | 244.22 | 244.49 | 2,421,838 | -9.11(-3.59%) |
Jun 02, 2022 | 255.31 | 255.31 | 247.97 | 253.59 | 1,720,547 | -1.11(-0.43%) |
Jun 01, 2022 | 261.16 | 261.44 | 252.36 | 254.70 | 2,741,356 | -3.57(-1.38%) |
May 31, 2022 | 260.13 | 263.36 | 257.35 | 258.27 | 3,689,312 | -3.96(-1.51%) |
May 27, 2022 | 258.10 | 262.78 | 256.35 | 262.23 | 1,347,191 | +3.39(+1.31%) |
May 26, 2022 | 259.23 | 260.88 | 257.71 | 258.84 | 1,761,617 | +3.01(+1.18%) |
May 25, 2022 | 255.44 | 256.58 | 253.60 | 255.83 | 1,140,052 | +0.76(+0.30%) |
May 24, 2022 | 254.37 | 256.69 | 251.65 | 255.06 | 1,436,848 | +1.53(+0.60%) |
May 23, 2022 | 252.48 | 255.84 | 251.59 | 253.53 | 1,134,639 | +3.73(+1.50%) |
May 20, 2022 | 247.17 | 252.09 | 244.92 | 249.80 | 1,686,649 | +2.51(+1.02%) |
May 19, 2022 | 245.92 | 249.47 | 243.68 | 247.29 | 1,757,592 | -0.66(-0.27%) |
May 18, 2022 | 259.50 | 259.92 | 246.37 | 247.95 | 2,635,701 | -13.27(-5.08%) |
May 17, 2022 | 258.54 | 261.56 | 257.52 | 261.22 | 1,491,969 | +4.68(+1.82%) |
May 16, 2022 | 255.55 | 259.37 | 252.51 | 256.54 | 1,602,581 | +7.03(+2.82%) |
May 13, 2022 | 251.30 | 252.20 | 248.39 | 249.51 | 1,579,083 | -0.81(-0.32%) |
May 12, 2022 | 249.74 | 250.99 | 244.78 | 250.32 | 1,740,409 | -0.16(-0.07%) |
May 11, 2022 | 250.40 | 257.54 | 249.99 | 250.48 | 1,465,467 | -0.43(-0.17%) |
May 10, 2022 | 252.24 | 254.56 | 248.97 | 250.92 | 1,675,474 | -0.73(-0.29%) |
May 09, 2022 | 256.84 | 256.93 | 250.02 | 251.65 | 2,314,969 | -5.28(-2.06%) |
May 06, 2022 | 246.25 | 257.52 | 245.52 | 256.93 | 2,293,850 | +14.27(+5.88%) |
May 05, 2022 | 244.42 | 246.25 | 240.46 | 242.67 | 1,691,386 | -3.46(-1.40%) |
May 04, 2022 | 238.87 | 247.12 | 236.72 | 246.12 | 1,174,536 | +8.07(+3.39%) |
May 03, 2022 | 237.53 | 241.29 | 237.12 | 238.06 | 1,159,139 | +1.14(+0.48%) |
May 02, 2022 | 237.98 | 240.16 | 232.59 | 236.92 | 1,555,563 | -0.64(-0.27%) |
Apr 29, 2022 | 243.16 | 244.21 | 236.87 | 237.56 | 1,485,782 | -7.18(-2.93%) |
Apr 28, 2022 | 243.46 | 245.23 | 240.43 | 244.75 | 953,196 | +3.34(+1.38%) |
Apr 27, 2022 | 243.23 | 245.72 | 239.35 | 241.41 | 1,255,006 | -1.76(-0.72%) |
Apr 26, 2022 | 242.78 | 246.84 | 242.74 | 243.17 | 923,576 | -1.69(-0.69%) |
Apr 25, 2022 | 245.64 | 245.64 | 237.56 | 244.86 | 1,456,577 | -0.67(-0.27%) |
Apr 22, 2022 | 253.18 | 253.18 | 245.20 | 245.53 | 1,311,033 | -9.19(-3.61%) |
Apr 21, 2022 | 259.09 | 259.89 | 254.48 | 254.73 | 1,175,909 | -4.10(-1.58%) |
Apr 20, 2022 | 252.67 | 259.76 | 251.70 | 258.83 | 1,519,865 | +7.55(+3.00%) |
Apr 19, 2022 | 250.42 | 252.51 | 249.00 | 251.28 | 1,559,996 | +1.99(+0.80%) |
Apr 18, 2022 | 248.46 | 251.76 | 248.19 | 249.29 | 1,201,906 | -0.24(-0.10%) |
Apr 14, 2022 | 250.29 | 255.32 | 249.20 | 249.53 | 1,434,696 | +0.21(+0.09%) |
Apr 13, 2022 | 246.34 | 249.68 | 245.28 | 249.32 | 1,558,770 | +4.01(+1.64%) |
Apr 12, 2022 | 244.87 | 247.84 | 243.95 | 245.30 | 1,145,269 | +0.67(+0.28%) |
Apr 11, 2022 | 248.31 | 249.76 | 243.99 | 244.63 | 1,218,403 | -3.64(-1.47%) |
Apr 08, 2022 | 246.72 | 249.62 | 245.28 | 248.27 | 1,550,938 | +2.67(+1.09%) |
Apr 07, 2022 | 240.16 | 246.60 | 239.37 | 245.60 | 1,711,918 | +5.31(+2.21%) |
Apr 06, 2022 | 234.59 | 240.97 | 233.96 | 240.29 | 1,426,178 | +4.35(+1.84%) |
Apr 05, 2022 | 231.78 | 239.67 | 231.78 | 235.94 | 1,488,713 | +2.72(+1.17%) |
Apr 04, 2022 | 235.80 | 237.00 | 232.35 | 233.21 | 1,459,575 | -3.84(-1.62%) |