Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 229.15 | 229.93 | 225.92 | 228.33 | 3,232,686 | -2.00(-0.87%) |
Jun 29, 2022 | 231.11 | 231.90 | 228.73 | 230.33 | 2,871,603 | +1.80(+0.79%) |
Jun 28, 2022 | 230.80 | 232.35 | 228.42 | 228.53 | 2,589,390 | -1.26(-0.55%) |
Jun 27, 2022 | 230.09 | 231.13 | 229.01 | 229.79 | 2,948,940 | -0.49(-0.21%) |
Jun 24, 2022 | 228.99 | 230.87 | 227.93 | 230.28 | 4,824,480 | +2.14(+0.94%) |
Jun 23, 2022 | 226.85 | 229.01 | 226.09 | 228.13 | 3,574,921 | +2.77(+1.23%) |
Jun 22, 2022 | 222.58 | 227.43 | 222.33 | 225.37 | 4,446,494 | +1.62(+0.73%) |
Jun 21, 2022 | 222.27 | 224.16 | 219.54 | 223.74 | 4,138,365 | +3.46(+1.57%) |
Jun 17, 2022 | 215.97 | 223.59 | 215.37 | 220.28 | 13,985,043 | +3.76(+1.74%) |
Jun 16, 2022 | 219.23 | 220.11 | 215.47 | 216.52 | 4,371,687 | -4.57(-2.07%) |
Jun 15, 2022 | 221.98 | 222.66 | 217.71 | 221.09 | 3,278,395 | -0.11(-0.05%) |
Jun 14, 2022 | 222.39 | 224.01 | 219.07 | 221.20 | 3,218,812 | -1.00(-0.45%) |
Jun 13, 2022 | 223.30 | 224.34 | 221.47 | 222.20 | 4,754,883 | -3.04(-1.35%) |
Jun 10, 2022 | 225.25 | 227.19 | 222.79 | 225.24 | 3,101,741 | -1.63(-0.72%) |
Jun 09, 2022 | 229.66 | 231.54 | 226.59 | 226.88 | 2,871,865 | -3.50(-1.52%) |
Jun 08, 2022 | 231.49 | 231.69 | 228.59 | 230.38 | 2,508,220 | -0.87(-0.38%) |
Jun 07, 2022 | 229.60 | 231.62 | 228.40 | 231.25 | 2,870,421 | +0.91(+0.40%) |
Jun 06, 2022 | 233.05 | 233.52 | 228.62 | 230.34 | 2,572,018 | -2.82(-1.21%) |
Jun 03, 2022 | 233.03 | 235.27 | 232.48 | 233.16 | 2,223,493 | +0.16(+0.07%) |
Jun 02, 2022 | 237.08 | 237.18 | 228.85 | 233.01 | 4,172,957 | -4.82(-2.03%) |
Jun 01, 2022 | 242.01 | 242.10 | 235.89 | 237.83 | 2,839,247 | -3.11(-1.29%) |
May 31, 2022 | 239.31 | 241.43 | 235.57 | 240.94 | 7,179,188 | +1.39(+0.58%) |
May 27, 2022 | 237.91 | 240.47 | 235.48 | 239.56 | 2,854,563 | +2.07(+0.87%) |
May 26, 2022 | 237.80 | 239.88 | 236.57 | 237.48 | 2,368,201 | +0.04(+0.02%) |
May 25, 2022 | 237.44 | 239.13 | 234.65 | 237.44 | 3,770,335 | +1.05(+0.44%) |
May 24, 2022 | 233.37 | 236.87 | 233.05 | 236.39 | 2,842,182 | +2.68(+1.14%) |
May 23, 2022 | 234.32 | 235.60 | 232.63 | 233.72 | 2,421,308 | +1.44(+0.62%) |
May 20, 2022 | 229.04 | 232.42 | 228.01 | 232.27 | 4,111,879 | +2.56(+1.12%) |
May 19, 2022 | 227.44 | 230.74 | 226.98 | 229.71 | 2,572,422 | +0.76(+0.33%) |
May 18, 2022 | 231.33 | 232.08 | 228.05 | 228.95 | 3,598,236 | -1.30(-0.57%) |
May 17, 2022 | 230.06 | 231.07 | 224.54 | 230.26 | 2,497,779 | +1.39(+0.61%) |
May 16, 2022 | 226.40 | 230.03 | 226.32 | 228.87 | 2,572,861 | +2.26(+1.00%) |
May 13, 2022 | 227.76 | 228.09 | 224.64 | 226.60 | 2,827,202 | -1.23(-0.54%) |
May 12, 2022 | 223.50 | 227.95 | 222.56 | 227.83 | 4,010,020 | +3.80(+1.70%) |
May 11, 2022 | 223.78 | 226.58 | 222.70 | 224.04 | 3,664,608 | -0.06(-0.03%) |
May 10, 2022 | 225.50 | 227.50 | 223.87 | 224.10 | 4,548,643 | +1.37(+0.61%) |
May 09, 2022 | 220.26 | 226.02 | 218.35 | 222.73 | 4,700,795 | +2.55(+1.16%) |
May 06, 2022 | 215.77 | 221.07 | 215.76 | 220.18 | 5,029,121 | +2.00(+0.92%) |
May 05, 2022 | 219.25 | 222.36 | 216.24 | 218.18 | 3,605,843 | -1.63(-0.74%) |
May 04, 2022 | 216.52 | 220.75 | 215.43 | 219.81 | 2,679,774 | +3.64(+1.68%) |
May 03, 2022 | 217.62 | 218.03 | 213.76 | 216.17 | 2,624,892 | +1.18(+0.55%) |
May 02, 2022 | 217.27 | 217.90 | 211.63 | 214.99 | 4,462,767 | -2.11(-0.97%) |
Apr 29, 2022 | 220.18 | 223.89 | 216.68 | 217.10 | 4,340,130 | -4.60(-2.07%) |
Apr 28, 2022 | 219.47 | 226.15 | 215.20 | 221.70 | 7,099,211 | -9.92(-4.28%) |
Apr 27, 2022 | 231.86 | 234.63 | 229.44 | 231.62 | 3,191,608 | -1.01(-0.43%) |
Apr 26, 2022 | 233.03 | 235.54 | 232.49 | 232.63 | 3,550,929 | -2.14(-0.91%) |
Apr 25, 2022 | 233.69 | 235.22 | 230.80 | 234.77 | 2,438,652 | +1.69(+0.73%) |
Apr 22, 2022 | 236.57 | 238.24 | 232.81 | 233.08 | 2,811,819 | -4.76(-2.00%) |
Apr 21, 2022 | 238.72 | 240.56 | 237.36 | 237.83 | 2,274,380 | +0.07(+0.03%) |
Apr 20, 2022 | 236.54 | 239.17 | 236.01 | 237.76 | 2,028,061 | +1.87(+0.79%) |
Apr 19, 2022 | 235.07 | 238.09 | 233.08 | 235.89 | 2,528,949 | +1.34(+0.57%) |
Apr 18, 2022 | 235.07 | 237.77 | 233.82 | 234.55 | 3,883,430 | -1.95(-0.82%) |
Apr 14, 2022 | 236.85 | 239.80 | 236.15 | 236.49 | 3,073,882 | +0.47(+0.20%) |
Apr 13, 2022 | 233.81 | 236.44 | 232.54 | 236.02 | 2,580,893 | +3.23(+1.39%) |
Apr 12, 2022 | 233.65 | 235.12 | 229.74 | 232.79 | 2,428,807 | -0.77(-0.33%) |
Apr 11, 2022 | 236.10 | 240.62 | 232.89 | 233.56 | 3,195,940 | -1.07(-0.46%) |
Apr 08, 2022 | 234.17 | 236.37 | 233.25 | 234.63 | 2,949,439 | +0.35(+0.15%) |
Apr 07, 2022 | 232.00 | 235.29 | 231.84 | 234.28 | 2,872,645 | +1.59(+0.68%) |
Apr 06, 2022 | 227.96 | 234.10 | 227.96 | 232.69 | 4,155,669 | +5.00(+2.20%) |
Apr 05, 2022 | 226.92 | 231.59 | 226.92 | 227.69 | 2,342,666 | -0.29(-0.13%) |
Apr 04, 2022 | 226.08 | 229.44 | 225.91 | 227.97 | 3,779,601 | +1.63(+0.72%) |