Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 227.35 | 231.53 | 223.69 | 230.06 | 1,253,679 | -0.98(-0.43%) |
Jun 29, 2022 | 230.10 | 231.94 | 228.17 | 231.05 | 835,908 | +0.59(+0.26%) |
Jun 28, 2022 | 233.67 | 236.15 | 229.89 | 230.46 | 819,475 | -3.49(-1.49%) |
Jun 27, 2022 | 238.93 | 240.14 | 233.47 | 233.94 | 964,182 | -5.61(-2.34%) |
Jun 24, 2022 | 232.71 | 240.04 | 231.83 | 239.55 | 1,609,354 | +9.52(+4.14%) |
Jun 23, 2022 | 228.52 | 230.71 | 226.66 | 230.03 | 1,238,959 | +1.01(+0.44%) |
Jun 22, 2022 | 224.63 | 229.85 | 223.55 | 229.02 | 1,003,257 | -0.01(-0.00%) |
Jun 21, 2022 | 226.55 | 229.37 | 225.72 | 229.03 | 1,207,432 | +4.79(+2.14%) |
Jun 17, 2022 | 224.34 | 226.14 | 219.05 | 224.24 | 2,238,228 | +0.83(+0.37%) |
Jun 16, 2022 | 222.95 | 224.91 | 220.10 | 223.42 | 1,067,700 | -3.98(-1.75%) |
Jun 15, 2022 | 229.52 | 232.26 | 224.38 | 227.40 | 1,142,607 | +0.07(+0.03%) |
Jun 14, 2022 | 229.97 | 231.58 | 225.74 | 227.33 | 1,155,351 | -3.30(-1.43%) |
Jun 13, 2022 | 232.04 | 232.69 | 227.97 | 230.63 | 1,699,887 | -5.24(-2.22%) |
Jun 10, 2022 | 236.70 | 239.46 | 234.36 | 235.87 | 1,666,873 | -5.15(-2.14%) |
Jun 09, 2022 | 237.58 | 244.39 | 237.25 | 241.02 | 1,520,159 | +1.18(+0.49%) |
Jun 08, 2022 | 245.74 | 249.05 | 239.70 | 239.84 | 1,733,458 | -7.99(-3.22%) |
Jun 07, 2022 | 243.69 | 248.14 | 242.16 | 247.83 | 1,449,649 | +3.17(+1.30%) |
Jun 06, 2022 | 242.33 | 246.13 | 241.67 | 244.66 | 1,209,285 | +4.92(+2.05%) |
Jun 03, 2022 | 237.63 | 241.67 | 237.63 | 239.73 | 984,705 | -0.55(-0.23%) |
Jun 02, 2022 | 234.01 | 240.47 | 233.82 | 240.28 | 990,941 | +8.88(+3.84%) |
Jun 01, 2022 | 235.13 | 235.89 | 229.37 | 231.41 | 983,097 | -2.52(-1.08%) |
May 31, 2022 | 235.35 | 237.62 | 233.46 | 233.93 | 1,475,536 | -4.27(-1.79%) |
May 27, 2022 | 233.73 | 238.19 | 232.34 | 238.19 | 1,007,311 | +7.75(+3.36%) |
May 26, 2022 | 224.91 | 231.31 | 224.91 | 230.44 | 911,425 | +5.77(+2.57%) |
May 25, 2022 | 227.30 | 227.63 | 222.33 | 224.67 | 930,631 | -0.38(-0.17%) |
May 24, 2022 | 226.99 | 227.14 | 221.85 | 225.05 | 768,088 | -1.07(-0.47%) |
May 23, 2022 | 228.28 | 229.03 | 223.50 | 226.12 | 786,689 | +0.34(+0.15%) |
May 20, 2022 | 225.56 | 225.93 | 219.64 | 225.78 | 1,086,596 | +3.20(+1.44%) |
May 19, 2022 | 221.17 | 225.04 | 220.18 | 222.58 | 763,072 | -0.24(-0.11%) |
May 18, 2022 | 225.28 | 225.70 | 221.78 | 222.82 | 920,073 | -4.86(-2.13%) |
May 17, 2022 | 226.40 | 228.02 | 222.03 | 227.67 | 940,186 | +6.33(+2.86%) |
May 16, 2022 | 221.35 | 222.98 | 217.98 | 221.34 | 926,935 | -0.75(-0.34%) |
May 13, 2022 | 221.32 | 223.31 | 219.59 | 222.09 | 696,418 | +2.19(+0.99%) |
May 12, 2022 | 216.94 | 222.98 | 216.08 | 219.91 | 1,464,249 | -1.41(-0.64%) |
May 11, 2022 | 218.48 | 224.19 | 217.05 | 221.32 | 1,342,576 | +2.10(+0.96%) |
May 10, 2022 | 223.04 | 225.05 | 214.08 | 219.22 | 1,583,161 | -2.41(-1.09%) |
May 09, 2022 | 220.35 | 224.78 | 219.56 | 221.63 | 1,339,276 | -2.47(-1.10%) |
May 06, 2022 | 224.14 | 225.67 | 218.75 | 224.10 | 1,361,497 | -0.15(-0.07%) |
May 05, 2022 | 235.26 | 241.38 | 222.19 | 224.25 | 1,522,578 | -10.94(-4.65%) |
May 04, 2022 | 226.31 | 235.19 | 226.31 | 235.19 | 1,202,501 | +7.97(+3.51%) |
May 03, 2022 | 223.70 | 228.40 | 223.49 | 227.22 | 1,082,295 | +3.52(+1.57%) |
May 02, 2022 | 223.90 | 226.31 | 219.44 | 223.70 | 1,023,249 | +1.26(+0.57%) |
Apr 29, 2022 | 228.36 | 229.57 | 221.68 | 222.44 | 1,991,469 | -6.09(-2.67%) |
Apr 28, 2022 | 227.91 | 230.04 | 223.16 | 228.53 | 1,595,718 | +2.12(+0.94%) |
Apr 27, 2022 | 224.67 | 229.43 | 224.67 | 226.41 | 1,137,466 | +2.49(+1.11%) |
Apr 26, 2022 | 230.32 | 232.08 | 223.53 | 223.92 | 1,040,208 | -6.78(-2.94%) |
Apr 25, 2022 | 230.18 | 232.20 | 225.91 | 230.69 | 1,265,541 | -0.15(-0.07%) |
Apr 22, 2022 | 237.51 | 237.58 | 230.48 | 230.85 | 1,266,710 | -7.81(-3.27%) |
Apr 21, 2022 | 238.84 | 241.75 | 237.57 | 238.66 | 1,333,309 | +2.28(+0.96%) |
Apr 20, 2022 | 237.60 | 239.27 | 234.05 | 236.38 | 1,488,014 | -0.79(-0.33%) |
Apr 19, 2022 | 233.92 | 238.09 | 233.20 | 237.17 | 1,217,876 | +3.39(+1.45%) |
Apr 18, 2022 | 233.47 | 234.57 | 230.38 | 233.77 | 1,666,156 | -0.80(-0.34%) |
Apr 14, 2022 | 237.75 | 239.25 | 234.27 | 234.57 | 1,271,433 | -2.93(-1.23%) |
Apr 13, 2022 | 235.87 | 237.58 | 233.96 | 237.50 | 767,425 | +2.03(+0.86%) |
Apr 12, 2022 | 238.18 | 240.56 | 235.07 | 235.47 | 1,491,991 | -1.95(-0.82%) |
Apr 11, 2022 | 238.72 | 239.70 | 237.17 | 237.41 | 1,052,777 | -1.30(-0.55%) |
Apr 08, 2022 | 239.48 | 241.65 | 238.32 | 238.72 | 953,164 | -0.16(-0.07%) |
Apr 07, 2022 | 237.22 | 239.54 | 236.11 | 238.88 | 1,118,250 | +1.21(+0.51%) |
Apr 06, 2022 | 237.58 | 238.94 | 234.50 | 237.67 | 1,157,574 | -1.50(-0.63%) |
Apr 05, 2022 | 239.13 | 241.12 | 238.62 | 239.17 | 1,191,953 | -0.92(-0.38%) |
Apr 04, 2022 | 237.56 | 240.53 | 234.77 | 240.09 | 1,288,079 | +3.48(+1.47%) |