Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 236.66 | 242.63 | 233.00 | 239.04 | 98,543 | +0.95(+0.40%) |
Jun 29, 2022 | 234.38 | 239.58 | 232.20 | 238.09 | 92,798 | +3.25(+1.38%) |
Jun 28, 2022 | 243.93 | 245.80 | 234.22 | 234.84 | 118,009 | -7.38(-3.05%) |
Jun 27, 2022 | 245.99 | 246.25 | 240.91 | 242.22 | 105,017 | -3.94(-1.60%) |
Jun 24, 2022 | 242.65 | 246.44 | 239.22 | 246.16 | 122,277 | +7.11(+2.97%) |
Jun 23, 2022 | 233.06 | 239.70 | 233.06 | 239.06 | 103,009 | +8.25(+3.57%) |
Jun 22, 2022 | 224.34 | 232.87 | 224.34 | 230.81 | 205,046 | +3.09(+1.36%) |
Jun 21, 2022 | 227.46 | 230.57 | 227.41 | 227.72 | 115,743 | +2.29(+1.02%) |
Jun 17, 2022 | 219.64 | 227.00 | 219.64 | 225.43 | 193,148 | +4.74(+2.15%) |
Jun 16, 2022 | 228.41 | 228.41 | 219.57 | 220.69 | 177,666 | -10.76(-4.65%) |
Jun 15, 2022 | 230.19 | 234.53 | 226.67 | 231.45 | 218,315 | +4.93(+2.17%) |
Jun 14, 2022 | 222.86 | 228.17 | 219.57 | 226.52 | 303,709 | +5.47(+2.47%) |
Jun 13, 2022 | 218.13 | 222.10 | 215.41 | 221.05 | 166,138 | -5.24(-2.32%) |
Jun 10, 2022 | 231.43 | 231.43 | 225.41 | 226.29 | 151,665 | -9.19(-3.90%) |
Jun 09, 2022 | 236.95 | 240.76 | 234.87 | 235.48 | 103,139 | -3.35(-1.40%) |
Jun 08, 2022 | 241.21 | 243.36 | 238.10 | 238.83 | 78,063 | -4.79(-1.96%) |
Jun 07, 2022 | 236.25 | 243.70 | 232.23 | 243.62 | 104,591 | +4.25(+1.78%) |
Jun 06, 2022 | 244.27 | 245.85 | 239.17 | 239.36 | 88,976 | -3.04(-1.25%) |
Jun 03, 2022 | 247.03 | 248.82 | 242.00 | 242.40 | 86,771 | -7.67(-3.07%) |
Jun 02, 2022 | 242.47 | 250.34 | 240.65 | 250.07 | 97,824 | +7.35(+3.03%) |
Jun 01, 2022 | 249.80 | 260.37 | 242.60 | 242.72 | 140,724 | -10.97(-4.32%) |
May 31, 2022 | 258.28 | 258.40 | 252.84 | 253.68 | 168,885 | -5.73(-2.21%) |
May 27, 2022 | 252.61 | 259.42 | 250.41 | 259.42 | 74,138 | +8.30(+3.31%) |
May 26, 2022 | 245.03 | 251.63 | 244.91 | 251.12 | 79,466 | +6.88(+2.82%) |
May 25, 2022 | 236.70 | 245.23 | 236.70 | 244.24 | 106,235 | +5.82(+2.44%) |
May 24, 2022 | 241.02 | 243.02 | 235.45 | 238.41 | 114,054 | -5.62(-2.30%) |
May 23, 2022 | 243.50 | 245.25 | 240.09 | 244.03 | 106,383 | +3.22(+1.34%) |
May 20, 2022 | 237.00 | 241.72 | 234.86 | 240.81 | 147,311 | +6.80(+2.91%) |
May 19, 2022 | 224.57 | 236.53 | 224.57 | 234.01 | 161,735 | +5.78(+2.53%) |
May 18, 2022 | 235.86 | 237.80 | 227.23 | 228.23 | 105,471 | -10.20(-4.28%) |
May 17, 2022 | 239.05 | 241.85 | 236.71 | 238.43 | 160,469 | +3.41(+1.45%) |
May 16, 2022 | 237.86 | 239.76 | 234.70 | 235.03 | 169,624 | -4.76(-1.98%) |
May 13, 2022 | 232.92 | 244.27 | 232.50 | 239.79 | 525,340 | +9.66(+4.20%) |
May 12, 2022 | 227.85 | 233.17 | 226.47 | 230.12 | 203,042 | -0.77(-0.33%) |
May 11, 2022 | 233.18 | 239.24 | 230.44 | 230.89 | 126,841 | -4.59(-1.95%) |
May 10, 2022 | 235.90 | 237.13 | 228.53 | 235.48 | 174,796 | +4.12(+1.78%) |
May 09, 2022 | 237.87 | 237.93 | 230.22 | 231.37 | 170,657 | -11.51(-4.74%) |
May 06, 2022 | 247.66 | 248.72 | 239.98 | 242.88 | 133,808 | -6.54(-2.62%) |
May 05, 2022 | 256.07 | 257.20 | 246.92 | 249.42 | 117,031 | -8.87(-3.44%) |
May 04, 2022 | 251.17 | 259.05 | 247.92 | 258.29 | 125,396 | +7.31(+2.91%) |
May 03, 2022 | 249.61 | 254.63 | 247.54 | 250.98 | 131,717 | +1.46(+0.59%) |
May 02, 2022 | 249.19 | 251.67 | 244.31 | 249.52 | 179,921 | -0.41(-0.17%) |
Apr 29, 2022 | 261.45 | 261.81 | 249.22 | 249.93 | 276,648 | -14.88(-5.62%) |
Apr 28, 2022 | 266.58 | 269.26 | 261.16 | 264.82 | 123,898 | +3.44(+1.31%) |
Apr 27, 2022 | 260.37 | 267.39 | 260.37 | 261.38 | 109,048 | +0.29(+0.11%) |
Apr 26, 2022 | 268.36 | 268.96 | 259.62 | 261.10 | 103,082 | -7.87(-2.92%) |
Apr 25, 2022 | 261.01 | 269.25 | 258.31 | 268.96 | 116,141 | +6.54(+2.49%) |
Apr 22, 2022 | 271.17 | 273.08 | 262.00 | 262.42 | 106,137 | -9.11(-3.35%) |
Apr 21, 2022 | 282.56 | 282.56 | 270.57 | 271.53 | 168,354 | -7.49(-2.68%) |
Apr 20, 2022 | 277.99 | 282.27 | 276.46 | 279.02 | 73,741 | +2.58(+0.94%) |
Apr 19, 2022 | 270.34 | 276.87 | 270.34 | 276.43 | 67,239 | +6.53(+2.42%) |
Apr 18, 2022 | 270.94 | 273.09 | 264.75 | 269.90 | 176,617 | -0.45(-0.17%) |
Apr 14, 2022 | 273.67 | 273.67 | 265.82 | 270.35 | 171,923 | -4.63(-1.68%) |
Apr 13, 2022 | 259.56 | 279.31 | 258.36 | 274.98 | 629,431 | +15.73(+6.07%) |
Apr 12, 2022 | 264.75 | 267.42 | 258.76 | 259.25 | 102,455 | -5.02(-1.90%) |
Apr 11, 2022 | 276.47 | 277.98 | 263.93 | 264.27 | 100,239 | -15.10(-5.41%) |
Apr 08, 2022 | 286.44 | 286.44 | 278.98 | 279.37 | 95,657 | -7.95(-2.77%) |
Apr 07, 2022 | 277.61 | 289.82 | 277.13 | 287.33 | 184,046 | +10.29(+3.72%) |
Apr 06, 2022 | 274.79 | 277.39 | 270.65 | 277.04 | 139,799 | -0.62(-0.22%) |
Apr 05, 2022 | 269.60 | 280.79 | 265.41 | 277.66 | 262,005 | +7.08(+2.62%) |
Apr 04, 2022 | 265.41 | 272.12 | 261.57 | 270.58 | 159,421 | +3.47(+1.30%) |