Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 238.86 | 241.14 | 236.69 | 238.99 | 1,551,150 | -1.57(-0.65%) |
Jun 29, 2022 | 238.57 | 241.61 | 236.81 | 240.55 | 1,146,644 | +3.38(+1.42%) |
Jun 28, 2022 | 240.68 | 244.29 | 236.93 | 237.17 | 1,314,956 | -3.10(-1.29%) |
Jun 27, 2022 | 241.48 | 244.60 | 238.60 | 240.27 | 1,467,916 | -1.11(-0.46%) |
Jun 24, 2022 | 238.43 | 242.82 | 238.03 | 241.38 | 3,243,577 | +4.18(+1.76%) |
Jun 23, 2022 | 236.72 | 238.93 | 234.36 | 237.20 | 1,863,768 | +3.01(+1.28%) |
Jun 22, 2022 | 231.84 | 234.85 | 230.47 | 234.19 | 2,095,508 | +1.51(+0.65%) |
Jun 21, 2022 | 225.48 | 232.82 | 225.13 | 232.69 | 1,747,017 | +7.96(+3.54%) |
Jun 17, 2022 | 225.55 | 226.01 | 221.91 | 224.73 | 3,732,999 | -1.39(-0.62%) |
Jun 16, 2022 | 226.72 | 228.47 | 223.67 | 226.12 | 2,318,187 | -0.02(-0.01%) |
Jun 15, 2022 | 224.15 | 228.02 | 223.22 | 226.14 | 1,497,105 | +2.17(+0.97%) |
Jun 14, 2022 | 225.00 | 228.08 | 221.82 | 223.97 | 1,502,653 | -0.89(-0.39%) |
Jun 13, 2022 | 223.61 | 227.12 | 221.63 | 224.86 | 1,987,075 | -2.37(-1.04%) |
Jun 10, 2022 | 228.54 | 229.79 | 225.81 | 227.22 | 1,455,364 | -4.23(-1.83%) |
Jun 09, 2022 | 227.76 | 233.66 | 227.60 | 231.46 | 1,905,184 | +3.88(+1.70%) |
Jun 08, 2022 | 227.36 | 229.89 | 226.20 | 227.58 | 1,010,582 | -0.57(-0.25%) |
Jun 07, 2022 | 222.56 | 229.17 | 221.32 | 228.16 | 2,038,294 | +1.80(+0.80%) |
Jun 06, 2022 | 222.60 | 226.53 | 221.21 | 226.36 | 1,929,963 | +5.38(+2.43%) |
Jun 03, 2022 | 216.72 | 223.04 | 216.72 | 220.98 | 1,996,430 | +2.17(+0.99%) |
Jun 02, 2022 | 213.48 | 218.96 | 212.75 | 218.81 | 1,522,795 | +5.75(+2.70%) |
Jun 01, 2022 | 217.18 | 218.69 | 212.66 | 213.06 | 1,982,195 | -1.48(-0.69%) |
May 31, 2022 | 219.88 | 220.81 | 213.06 | 214.54 | 3,767,451 | -7.83(-3.52%) |
May 27, 2022 | 218.48 | 224.73 | 218.48 | 222.37 | 2,858,436 | +6.09(+2.81%) |
May 26, 2022 | 218.87 | 222.78 | 210.38 | 216.29 | 6,332,430 | +26.09(+13.71%) |
May 25, 2022 | 189.87 | 192.12 | 188.47 | 190.20 | 3,085,000 | -0.59(-0.31%) |
May 24, 2022 | 187.55 | 192.39 | 187.32 | 190.80 | 2,510,665 | +1.49(+0.79%) |
May 23, 2022 | 183.60 | 189.53 | 182.67 | 189.31 | 3,015,583 | +6.64(+3.64%) |
May 20, 2022 | 192.75 | 193.77 | 178.43 | 182.67 | 4,691,740 | -13.37(-6.82%) |
May 19, 2022 | 194.19 | 199.99 | 188.09 | 196.03 | 3,790,766 | -0.91(-0.46%) |
May 18, 2022 | 204.84 | 205.22 | 191.32 | 196.94 | 5,642,903 | -24.62(-11.11%) |
May 17, 2022 | 220.16 | 222.96 | 217.21 | 221.56 | 2,291,853 | -6.45(-2.83%) |
May 16, 2022 | 227.34 | 229.48 | 224.74 | 228.01 | 1,065,858 | +1.79(+0.79%) |
May 13, 2022 | 227.19 | 227.63 | 223.39 | 226.22 | 1,674,599 | +0.46(+0.20%) |
May 12, 2022 | 223.08 | 227.50 | 222.37 | 225.76 | 2,448,877 | +3.40(+1.53%) |
May 11, 2022 | 222.29 | 226.35 | 221.09 | 222.36 | 1,664,822 | +0.85(+0.38%) |
May 10, 2022 | 227.19 | 229.17 | 220.75 | 221.52 | 1,723,671 | -3.77(-1.67%) |
May 09, 2022 | 226.71 | 230.77 | 224.58 | 225.28 | 2,055,022 | -2.13(-0.94%) |
May 06, 2022 | 224.91 | 229.08 | 224.26 | 227.42 | 2,593,604 | -0.08(-0.03%) |
May 05, 2022 | 234.84 | 235.40 | 225.53 | 227.50 | 1,619,672 | -8.05(-3.42%) |
May 04, 2022 | 231.63 | 235.91 | 229.95 | 235.55 | 1,454,441 | +4.82(+2.09%) |
May 03, 2022 | 230.91 | 233.26 | 229.20 | 230.73 | 1,220,127 | +0.77(+0.33%) |
May 02, 2022 | 232.24 | 233.10 | 226.13 | 229.96 | 1,736,956 | -1.32(-0.57%) |
Apr 29, 2022 | 238.64 | 238.92 | 230.85 | 231.28 | 2,052,358 | -8.81(-3.67%) |
Apr 28, 2022 | 239.22 | 241.32 | 236.18 | 240.09 | 1,275,351 | +3.00(+1.26%) |
Apr 27, 2022 | 238.15 | 240.88 | 236.60 | 237.10 | 1,403,320 | -1.46(-0.61%) |
Apr 26, 2022 | 240.61 | 243.51 | 238.56 | 238.56 | 1,512,293 | -3.40(-1.40%) |
Apr 25, 2022 | 242.27 | 243.19 | 238.12 | 241.96 | 1,909,419 | -0.31(-0.13%) |
Apr 22, 2022 | 248.90 | 248.90 | 242.00 | 242.27 | 1,704,060 | -6.84(-2.74%) |
Apr 21, 2022 | 253.16 | 255.31 | 248.87 | 249.10 | 1,998,543 | -3.12(-1.24%) |
Apr 20, 2022 | 250.72 | 252.55 | 250.21 | 252.23 | 2,174,735 | +3.58(+1.44%) |
Apr 19, 2022 | 244.96 | 249.94 | 244.57 | 248.64 | 2,072,838 | +5.04(+2.07%) |
Apr 18, 2022 | 240.46 | 244.92 | 239.80 | 243.60 | 1,368,936 | +1.37(+0.57%) |
Apr 14, 2022 | 240.76 | 243.72 | 240.38 | 242.23 | 2,151,019 | +3.29(+1.38%) |
Apr 13, 2022 | 236.21 | 239.46 | 235.87 | 238.94 | 1,363,966 | +1.52(+0.64%) |
Apr 12, 2022 | 234.95 | 239.67 | 234.95 | 237.42 | 1,541,211 | +2.98(+1.27%) |
Apr 11, 2022 | 238.97 | 240.65 | 234.24 | 234.44 | 2,011,927 | -4.90(-2.05%) |
Apr 08, 2022 | 237.70 | 239.67 | 236.00 | 239.34 | 2,807,430 | +4.00(+1.70%) |
Apr 07, 2022 | 231.75 | 236.96 | 230.81 | 235.33 | 2,861,632 | +2.62(+1.13%) |
Apr 06, 2022 | 222.81 | 233.03 | 222.06 | 232.71 | 3,644,011 | +9.39(+4.20%) |
Apr 05, 2022 | 219.46 | 224.15 | 219.46 | 223.33 | 2,129,537 | +3.01(+1.37%) |
Apr 04, 2022 | 219.69 | 220.85 | 219.00 | 220.32 | 1,542,289 | +0.51(+0.23%) |