Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 215.73 | 217.79 | 212.19 | 215.27 | 2,567,043 | -2.72(-1.25%) |
Jun 29, 2022 | 217.68 | 219.25 | 216.01 | 217.99 | 2,399,255 | +0.38(+0.18%) |
Jun 28, 2022 | 224.43 | 226.39 | 217.52 | 217.60 | 2,736,965 | -6.37(-2.84%) |
Jun 27, 2022 | 226.22 | 226.60 | 223.15 | 223.97 | 3,150,774 | -1.59(-0.70%) |
Jun 24, 2022 | 219.69 | 225.56 | 219.41 | 225.56 | 2,532,148 | +8.02(+3.69%) |
Jun 23, 2022 | 215.33 | 217.98 | 213.73 | 217.53 | 2,869,881 | +3.74(+1.75%) |
Jun 22, 2022 | 211.65 | 216.69 | 211.17 | 213.79 | 4,432,845 | -0.07(-0.03%) |
Jun 21, 2022 | 212.20 | 215.55 | 211.96 | 213.86 | 3,768,814 | +5.30(+2.54%) |
Jun 17, 2022 | 206.51 | 210.66 | 205.89 | 208.56 | 3,204,215 | +1.95(+0.94%) |
Jun 16, 2022 | 209.66 | 209.83 | 204.71 | 206.61 | 3,569,834 | -8.43(-3.92%) |
Jun 15, 2022 | 212.68 | 218.00 | 210.41 | 215.03 | 2,862,347 | +4.80(+2.29%) |
Jun 14, 2022 | 211.47 | 212.08 | 208.36 | 210.23 | 6,598,594 | +0.18(+0.08%) |
Jun 13, 2022 | 212.98 | 214.73 | 209.28 | 210.05 | 5,043,079 | -9.72(-4.42%) |
Jun 10, 2022 | 224.02 | 224.55 | 219.77 | 219.77 | 3,060,885 | -8.50(-3.72%) |
Jun 09, 2022 | 233.31 | 235.08 | 228.23 | 228.26 | 2,314,184 | -6.20(-2.64%) |
Jun 08, 2022 | 235.62 | 237.31 | 233.89 | 234.46 | 1,396,857 | -1.88(-0.79%) |
Jun 07, 2022 | 231.55 | 236.80 | 230.80 | 236.34 | 1,267,248 | +2.20(+0.94%) |
Jun 06, 2022 | 236.41 | 237.72 | 233.17 | 234.14 | 2,161,813 | +0.94(+0.40%) |
Jun 03, 2022 | 234.94 | 236.07 | 232.29 | 233.19 | 2,600,151 | -5.62(-2.35%) |
Jun 02, 2022 | 231.55 | 238.92 | 230.56 | 238.81 | 1,631,517 | +6.61(+2.85%) |
Jun 01, 2022 | 235.55 | 237.07 | 230.74 | 232.20 | 2,178,246 | -1.86(-0.79%) |
May 31, 2022 | 234.68 | 236.30 | 231.52 | 234.06 | 2,878,693 | -1.27(-0.54%) |
May 27, 2022 | 229.98 | 235.34 | 229.98 | 235.33 | 1,739,502 | +7.58(+3.33%) |
May 26, 2022 | 221.57 | 228.89 | 221.51 | 227.75 | 2,372,178 | +5.85(+2.63%) |
May 25, 2022 | 217.50 | 223.41 | 217.42 | 221.90 | 1,734,341 | +3.10(+1.41%) |
May 24, 2022 | 219.42 | 219.95 | 215.03 | 218.81 | 2,300,742 | -4.49(-2.01%) |
May 23, 2022 | 220.54 | 223.55 | 218.64 | 223.30 | 1,994,123 | +3.87(+1.76%) |
May 20, 2022 | 222.59 | 222.97 | 213.33 | 219.43 | 2,397,670 | -0.43(-0.20%) |
May 19, 2022 | 219.38 | 223.22 | 218.41 | 219.86 | 4,396,347 | -0.77(-0.35%) |
May 18, 2022 | 228.18 | 228.64 | 219.83 | 220.62 | 2,137,802 | -11.02(-4.76%) |
May 17, 2022 | 230.75 | 231.84 | 227.39 | 231.64 | 1,726,195 | +5.35(+2.37%) |
May 16, 2022 | 227.41 | 229.10 | 225.31 | 226.29 | 2,457,889 | -2.59(-1.13%) |
May 13, 2022 | 224.51 | 229.82 | 223.35 | 228.88 | 2,687,774 | +7.83(+3.54%) |
May 12, 2022 | 218.41 | 224.53 | 216.36 | 221.05 | 4,757,636 | -0.29(-0.13%) |
May 11, 2022 | 226.53 | 230.04 | 220.74 | 221.34 | 4,339,547 | -6.56(-2.88%) |
May 10, 2022 | 231.19 | 232.05 | 224.74 | 227.91 | 3,628,921 | +1.73(+0.76%) |
May 09, 2022 | 231.37 | 232.79 | 225.08 | 226.18 | 3,702,325 | -9.61(-4.08%) |
May 06, 2022 | 236.76 | 239.38 | 232.03 | 235.79 | 2,994,590 | -2.69(-1.13%) |
May 05, 2022 | 247.23 | 247.42 | 235.78 | 238.48 | 2,102,718 | -12.14(-4.84%) |
May 04, 2022 | 242.96 | 251.11 | 239.29 | 250.62 | 2,527,023 | +7.82(+3.22%) |
May 03, 2022 | 242.45 | 244.21 | 240.78 | 242.79 | 2,503,098 | +0.12(+0.05%) |
May 02, 2022 | 238.94 | 242.89 | 236.16 | 242.68 | 4,533,627 | +3.14(+1.31%) |
Apr 29, 2022 | 247.11 | 249.47 | 239.16 | 239.53 | 2,630,846 | -10.99(-4.39%) |
Apr 28, 2022 | 246.16 | 251.91 | 243.12 | 250.52 | 1,933,386 | +8.28(+3.42%) |
Apr 27, 2022 | 242.37 | 246.42 | 240.97 | 242.24 | 2,502,622 | +0.86(+0.35%) |
Apr 26, 2022 | 249.01 | 249.31 | 241.32 | 241.38 | 2,569,195 | -9.51(-3.79%) |
Apr 25, 2022 | 246.45 | 250.99 | 245.21 | 250.89 | 2,304,678 | +3.21(+1.30%) |
Apr 22, 2022 | 254.81 | 255.48 | 247.41 | 247.68 | 2,493,195 | -7.41(-2.90%) |
Apr 21, 2022 | 262.89 | 264.82 | 254.32 | 255.09 | 2,618,009 | -4.94(-1.90%) |
Apr 20, 2022 | 263.56 | 263.93 | 259.32 | 260.03 | 2,268,709 | -2.44(-0.93%) |
Apr 19, 2022 | 256.74 | 263.08 | 256.40 | 262.47 | 5,480,712 | +5.45(+2.12%) |
Apr 18, 2022 | 256.50 | 258.71 | 255.00 | 257.01 | 2,231,042 | -0.33(-0.13%) |
Apr 14, 2022 | 262.43 | 263.00 | 257.25 | 257.35 | 1,921,903 | -5.07(-1.93%) |
Apr 13, 2022 | 258.01 | 263.12 | 257.52 | 262.42 | 1,164,065 | +4.41(+1.71%) |
Apr 12, 2022 | 262.33 | 264.00 | 256.93 | 258.01 | 2,021,693 | -0.92(-0.36%) |
Apr 11, 2022 | 262.02 | 262.31 | 258.70 | 258.93 | 2,019,568 | -6.02(-2.27%) |
Apr 08, 2022 | 266.82 | 267.72 | 264.29 | 264.95 | 2,006,553 | -2.89(-1.08%) |
Apr 07, 2022 | 266.18 | 269.41 | 263.91 | 267.84 | 1,718,794 | +0.94(+0.35%) |
Apr 06, 2022 | 268.88 | 269.43 | 264.69 | 266.90 | 2,536,037 | -6.05(-2.22%) |
Apr 05, 2022 | 277.24 | 277.80 | 272.17 | 272.95 | 2,281,424 | -5.36(-1.92%) |
Apr 04, 2022 | 273.99 | 278.37 | 273.72 | 278.31 | 1,878,506 | +4.87(+1.78%) |