Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 208.25 | 208.61 | 202.39 | 206.61 | 537,327 | -5.18(-2.45%) |
Jun 29, 2022 | 213.21 | 214.51 | 209.47 | 211.79 | 266,286 | -3.82(-1.77%) |
Jun 28, 2022 | 221.53 | 224.84 | 215.61 | 215.61 | 186,891 | -4.09(-1.86%) |
Jun 27, 2022 | 220.15 | 222.81 | 218.83 | 219.71 | 277,718 | -0.44(-0.20%) |
Jun 24, 2022 | 213.54 | 220.15 | 213.54 | 220.15 | 489,635 | +8.34(+3.94%) |
Jun 23, 2022 | 208.75 | 212.73 | 207.09 | 211.81 | 366,569 | +3.54(+1.70%) |
Jun 22, 2022 | 207.72 | 212.45 | 207.22 | 208.27 | 301,846 | -1.49(-0.71%) |
Jun 21, 2022 | 215.50 | 215.90 | 209.66 | 209.76 | 258,680 | -3.33(-1.57%) |
Jun 17, 2022 | 208.37 | 215.11 | 208.30 | 213.10 | 410,285 | +6.70(+3.25%) |
Jun 16, 2022 | 212.72 | 213.12 | 205.16 | 206.40 | 388,894 | -11.47(-5.27%) |
Jun 15, 2022 | 218.61 | 222.66 | 217.05 | 217.87 | 421,712 | +0.98(+0.45%) |
Jun 14, 2022 | 214.69 | 220.17 | 211.71 | 216.90 | 457,167 | +2.54(+1.18%) |
Jun 13, 2022 | 227.75 | 229.62 | 212.54 | 214.36 | 651,265 | -19.25(-8.24%) |
Jun 10, 2022 | 240.51 | 243.33 | 228.14 | 233.61 | 926,001 | +2.96(+1.28%) |
Jun 09, 2022 | 237.93 | 238.85 | 230.65 | 230.65 | 644,524 | -10.34(-4.29%) |
Jun 08, 2022 | 239.76 | 243.15 | 238.65 | 240.99 | 332,317 | -1.11(-0.46%) |
Jun 07, 2022 | 242.37 | 243.76 | 238.47 | 242.10 | 570,641 | -2.26(-0.93%) |
Jun 06, 2022 | 244.12 | 247.55 | 240.15 | 244.37 | 414,701 | +2.75(+1.14%) |
Jun 03, 2022 | 238.02 | 243.50 | 237.25 | 241.61 | 231,672 | +0.77(+0.32%) |
Jun 02, 2022 | 235.72 | 241.95 | 233.96 | 240.84 | 269,760 | +5.79(+2.46%) |
Jun 01, 2022 | 238.52 | 239.33 | 231.41 | 235.06 | 290,959 | -1.90(-0.80%) |
May 31, 2022 | 238.14 | 239.10 | 232.01 | 236.95 | 588,510 | -0.69(-0.29%) |
May 27, 2022 | 239.85 | 242.30 | 237.10 | 237.64 | 500,802 | -0.68(-0.28%) |
May 26, 2022 | 229.89 | 238.40 | 229.89 | 238.32 | 343,930 | +10.81(+4.75%) |
May 25, 2022 | 222.00 | 229.83 | 222.00 | 227.51 | 537,245 | +4.24(+1.90%) |
May 24, 2022 | 222.73 | 224.38 | 217.68 | 223.27 | 576,781 | -2.14(-0.95%) |
May 23, 2022 | 221.56 | 229.23 | 217.08 | 225.42 | 548,653 | +5.49(+2.49%) |
May 20, 2022 | 222.69 | 223.13 | 215.65 | 219.93 | 479,553 | -0.07(-0.03%) |
May 19, 2022 | 212.86 | 223.08 | 212.86 | 220.00 | 483,190 | +4.49(+2.08%) |
May 18, 2022 | 217.38 | 221.18 | 214.71 | 215.50 | 237,570 | -5.50(-2.49%) |
May 17, 2022 | 222.58 | 224.22 | 217.52 | 221.00 | 454,810 | +3.63(+1.67%) |
May 16, 2022 | 222.25 | 223.14 | 216.08 | 217.37 | 420,393 | -5.36(-2.41%) |
May 13, 2022 | 219.84 | 224.00 | 219.84 | 222.73 | 311,660 | +5.49(+2.53%) |
May 12, 2022 | 213.65 | 221.07 | 212.79 | 217.24 | 449,182 | +1.14(+0.53%) |
May 11, 2022 | 223.82 | 227.90 | 215.24 | 216.11 | 327,703 | -10.48(-4.63%) |
May 10, 2022 | 225.77 | 229.88 | 221.37 | 226.59 | 523,651 | +5.12(+2.31%) |
May 09, 2022 | 229.40 | 230.96 | 220.33 | 221.47 | 320,666 | -11.97(-5.13%) |
May 06, 2022 | 234.12 | 234.50 | 227.91 | 233.44 | 332,622 | -1.23(-0.52%) |
May 05, 2022 | 240.56 | 244.24 | 232.72 | 234.67 | 306,110 | -10.51(-4.29%) |
May 04, 2022 | 239.12 | 245.63 | 233.46 | 245.18 | 366,429 | +6.47(+2.71%) |
May 03, 2022 | 241.93 | 243.59 | 236.62 | 238.71 | 330,987 | -0.88(-0.37%) |
May 02, 2022 | 239.76 | 241.48 | 235.02 | 239.59 | 423,092 | +0.81(+0.34%) |
Apr 29, 2022 | 242.28 | 247.12 | 238.11 | 238.78 | 307,212 | -3.64(-1.50%) |
Apr 28, 2022 | 245.99 | 246.78 | 240.03 | 242.42 | 484,734 | +0.05(+0.02%) |
Apr 27, 2022 | 239.64 | 243.92 | 235.89 | 242.37 | 389,156 | +3.37(+1.41%) |
Apr 26, 2022 | 244.37 | 245.51 | 237.03 | 239.00 | 428,695 | -8.58(-3.46%) |
Apr 25, 2022 | 235.53 | 247.97 | 233.97 | 247.58 | 658,771 | +12.03(+5.11%) |
Apr 22, 2022 | 239.81 | 240.44 | 233.65 | 235.54 | 409,961 | -4.79(-1.99%) |
Apr 21, 2022 | 248.97 | 250.61 | 239.75 | 240.34 | 410,033 | -4.29(-1.76%) |
Apr 20, 2022 | 250.34 | 250.48 | 244.61 | 244.63 | 409,980 | -4.56(-1.83%) |
Apr 19, 2022 | 242.82 | 249.43 | 242.82 | 249.19 | 285,833 | +5.40(+2.22%) |
Apr 18, 2022 | 243.75 | 246.98 | 241.89 | 243.78 | 244,573 | -0.94(-0.38%) |
Apr 14, 2022 | 242.46 | 247.10 | 242.37 | 244.72 | 310,483 | +2.71(+1.12%) |
Apr 13, 2022 | 233.08 | 243.29 | 232.44 | 242.02 | 449,089 | +10.07(+4.34%) |
Apr 12, 2022 | 232.79 | 237.21 | 231.09 | 231.95 | 290,112 | +1.13(+0.49%) |
Apr 11, 2022 | 228.15 | 233.55 | 227.02 | 230.82 | 259,368 | +1.08(+0.47%) |
Apr 08, 2022 | 233.60 | 234.87 | 229.22 | 229.74 | 293,675 | -4.10(-1.75%) |
Apr 07, 2022 | 233.40 | 235.26 | 226.49 | 233.83 | 362,334 | -0.75(-0.32%) |
Apr 06, 2022 | 235.47 | 236.00 | 229.87 | 234.59 | 302,007 | -4.55(-1.90%) |
Apr 05, 2022 | 242.53 | 244.29 | 238.13 | 239.13 | 231,586 | -2.96(-1.22%) |
Apr 04, 2022 | 243.37 | 243.37 | 240.73 | 242.09 | 385,646 | -1.53(-0.63%) |