Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2022 | 243.25 | 246.00 | 240.72 | 245.55 | 2,749,716 | +2.25(+0.92%) |
Jun 30, 2022 | 244.17 | 245.00 | 240.73 | 243.30 | 3,033,810 | -2.13(-0.87%) |
Jun 29, 2022 | 246.26 | 247.10 | 243.72 | 245.43 | 2,694,941 | +1.92(+0.79%) |
Jun 28, 2022 | 245.93 | 247.58 | 243.39 | 243.51 | 2,430,090 | -1.34(-0.55%) |
Jun 27, 2022 | 245.17 | 246.28 | 244.03 | 244.85 | 2,767,521 | -0.52(-0.21%) |
Jun 24, 2022 | 244.00 | 246.00 | 242.88 | 245.37 | 4,527,677 | +2.28(+0.94%) |
Jun 23, 2022 | 241.72 | 244.02 | 240.91 | 243.09 | 3,354,991 | +2.95(+1.23%) |
Jun 22, 2022 | 237.17 | 242.34 | 236.90 | 240.14 | 4,172,944 | +1.73(+0.73%) |
Jun 21, 2022 | 236.84 | 238.86 | 233.93 | 238.41 | 3,883,772 | +3.69(+1.57%) |
Jun 17, 2022 | 230.13 | 238.25 | 229.49 | 234.72 | 13,124,678 | +4.01(+1.74%) |
Jun 16, 2022 | 233.60 | 234.54 | 229.59 | 230.71 | 4,102,740 | -4.87(-2.07%) |
Jun 15, 2022 | 236.53 | 237.26 | 231.98 | 235.58 | 3,076,707 | -0.12(-0.05%) |
Jun 14, 2022 | 236.97 | 238.70 | 233.44 | 235.70 | 3,020,790 | -1.07(-0.45%) |
Jun 13, 2022 | 237.94 | 239.05 | 235.99 | 236.77 | 4,462,361 | -3.24(-1.35%) |
Jun 10, 2022 | 240.02 | 242.08 | 237.40 | 240.01 | 2,910,921 | -1.74(-0.72%) |
Jun 09, 2022 | 244.72 | 246.72 | 241.44 | 241.75 | 2,695,187 | -3.73(-1.52%) |
Jun 08, 2022 | 246.66 | 246.88 | 243.58 | 245.48 | 2,353,914 | -0.93(-0.38%) |
Jun 07, 2022 | 244.65 | 246.80 | 243.37 | 246.41 | 2,693,832 | +0.97(+0.40%) |
Jun 06, 2022 | 248.33 | 248.83 | 243.61 | 245.44 | 2,413,787 | -3.01(-1.21%) |
Jun 03, 2022 | 248.30 | 250.69 | 247.72 | 248.45 | 2,086,703 | +0.17(+0.07%) |
Jun 02, 2022 | 252.62 | 252.72 | 243.85 | 248.28 | 3,916,236 | -5.14(-2.03%) |
Jun 01, 2022 | 257.88 | 257.97 | 251.35 | 253.42 | 2,664,576 | -3.32(-1.29%) |
May 31, 2022 | 255.00 | 257.26 | 251.01 | 256.74 | 6,737,522 | +1.48(+0.58%) |
May 27, 2022 | 253.50 | 256.23 | 250.92 | 255.26 | 2,678,950 | +2.21(+0.87%) |
May 26, 2022 | 253.39 | 255.60 | 252.08 | 253.05 | 2,222,509 | +0.04(+0.02%) |
May 25, 2022 | 253.00 | 254.81 | 250.03 | 253.01 | 3,538,383 | +1.12(+0.44%) |
May 24, 2022 | 248.67 | 252.40 | 248.32 | 251.89 | 2,667,330 | +2.85(+1.14%) |
May 23, 2022 | 249.68 | 251.05 | 247.88 | 249.04 | 2,272,349 | +1.54(+0.62%) |
May 20, 2022 | 244.06 | 247.66 | 242.96 | 247.50 | 3,858,915 | +2.73(+1.12%) |
May 19, 2022 | 242.35 | 245.86 | 241.86 | 244.77 | 2,414,166 | +0.81(+0.33%) |
May 18, 2022 | 246.49 | 247.29 | 243.00 | 243.96 | 3,376,872 | -1.39(-0.57%) |
May 17, 2022 | 245.14 | 246.22 | 239.26 | 245.35 | 2,344,115 | +1.48(+0.61%) |
May 16, 2022 | 241.24 | 245.11 | 241.16 | 243.87 | 2,414,578 | +0.47(+0.19%) |
May 13, 2022 | 244.64 | 245.00 | 241.29 | 243.40 | 2,632,124 | -1.32(-0.54%) |
May 12, 2022 | 240.06 | 244.84 | 239.05 | 244.72 | 3,733,327 | +4.08(+1.70%) |
May 11, 2022 | 240.36 | 243.38 | 239.21 | 240.64 | 3,411,749 | -0.07(-0.03%) |
May 10, 2022 | 242.21 | 244.41 | 240.47 | 240.71 | 4,234,785 | +1.47(+0.61%) |
May 09, 2022 | 236.58 | 242.78 | 234.53 | 239.24 | 4,376,438 | +2.74(+1.16%) |
May 06, 2022 | 231.76 | 237.46 | 231.75 | 236.50 | 4,682,110 | +2.15(+0.92%) |
May 05, 2022 | 235.50 | 238.84 | 232.24 | 234.35 | 3,357,039 | -1.75(-0.74%) |
May 04, 2022 | 232.57 | 237.11 | 231.40 | 236.10 | 2,494,869 | +3.91(+1.68%) |
May 03, 2022 | 233.75 | 234.19 | 229.60 | 232.19 | 2,443,774 | +1.27(+0.55%) |