Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 218.32 | 221.70 | 216.20 | 219.17 | 3,430,634 | -2.05(-0.93%) |
Jun 29, 2022 | 223.15 | 223.20 | 219.54 | 221.23 | 1,360,977 | -1.74(-0.78%) |
Jun 28, 2022 | 227.58 | 229.42 | 222.93 | 222.97 | 1,139,662 | -3.32(-1.47%) |
Jun 27, 2022 | 226.26 | 227.68 | 224.25 | 226.29 | 1,754,038 | +0.87(+0.39%) |
Jun 24, 2022 | 219.77 | 225.48 | 219.30 | 225.42 | 1,343,632 | +7.67(+3.52%) |
Jun 23, 2022 | 217.09 | 218.11 | 214.54 | 217.75 | 1,621,295 | +1.36(+0.63%) |
Jun 22, 2022 | 214.14 | 217.94 | 213.68 | 216.39 | 1,548,652 | -0.78(-0.36%) |
Jun 21, 2022 | 217.64 | 219.09 | 215.91 | 217.18 | 1,497,231 | +2.92(+1.36%) |
Jun 17, 2022 | 213.32 | 216.32 | 211.91 | 214.26 | 2,130,847 | +2.02(+0.95%) |
Jun 16, 2022 | 218.16 | 218.45 | 211.20 | 212.24 | 3,288,564 | -10.88(-4.88%) |
Jun 15, 2022 | 222.50 | 225.91 | 219.43 | 223.12 | 2,173,546 | +2.60(+1.18%) |
Jun 14, 2022 | 222.11 | 222.89 | 218.32 | 220.52 | 3,396,504 | -0.81(-0.37%) |
Jun 13, 2022 | 226.02 | 226.87 | 220.40 | 221.33 | 2,118,247 | -10.53(-4.54%) |
Jun 10, 2022 | 234.39 | 235.34 | 231.48 | 231.86 | 1,376,058 | -6.30(-2.64%) |
Jun 09, 2022 | 242.19 | 242.63 | 238.14 | 238.16 | 975,694 | -5.03(-2.07%) |
Jun 08, 2022 | 246.51 | 246.73 | 242.46 | 243.19 | 1,137,048 | -4.59(-1.85%) |
Jun 07, 2022 | 242.74 | 247.79 | 242.09 | 247.78 | 1,130,618 | +3.17(+1.30%) |
Jun 06, 2022 | 245.47 | 246.05 | 243.81 | 244.61 | 1,103,269 | +1.42(+0.58%) |
Jun 03, 2022 | 244.03 | 244.35 | 242.35 | 243.19 | 1,081,073 | -2.81(-1.14%) |
Jun 02, 2022 | 241.12 | 246.05 | 240.40 | 246.00 | 1,232,693 | +5.49(+2.28%) |
Jun 01, 2022 | 243.69 | 244.38 | 237.50 | 240.51 | 1,325,765 | -2.07(-0.85%) |
May 31, 2022 | 243.87 | 244.31 | 240.97 | 242.58 | 2,377,840 | -2.38(-0.97%) |
May 27, 2022 | 240.49 | 245.00 | 240.37 | 244.96 | 1,546,964 | +5.53(+2.31%) |
May 26, 2022 | 235.47 | 240.47 | 235.46 | 239.42 | 1,226,240 | +5.45(+2.33%) |
May 25, 2022 | 228.68 | 235.00 | 228.59 | 233.98 | 1,344,524 | +4.45(+1.94%) |
May 24, 2022 | 230.38 | 230.93 | 225.44 | 229.52 | 1,691,947 | -2.87(-1.23%) |
May 23, 2022 | 232.07 | 233.50 | 229.17 | 232.39 | 1,306,627 | +2.45(+1.07%) |
May 20, 2022 | 232.82 | 233.15 | 224.60 | 229.94 | 1,716,855 | -0.60(-0.26%) |
May 19, 2022 | 228.85 | 233.31 | 228.66 | 230.54 | 1,734,148 | -0.25(-0.11%) |
May 18, 2022 | 237.24 | 237.43 | 229.96 | 230.79 | 1,828,942 | -9.23(-3.85%) |
May 17, 2022 | 236.77 | 240.02 | 235.20 | 240.02 | 1,481,106 | +7.01(+3.01%) |
May 16, 2022 | 233.48 | 234.87 | 231.16 | 233.01 | 1,436,936 | -1.29(-0.55%) |
May 13, 2022 | 231.05 | 235.87 | 231.05 | 234.30 | 1,533,061 | +5.96(+2.61%) |
May 12, 2022 | 225.01 | 229.92 | 224.01 | 228.34 | 2,777,219 | +2.22(+0.98%) |
May 11, 2022 | 230.20 | 234.77 | 225.84 | 226.12 | 2,681,718 | -3.97(-1.73%) |
May 10, 2022 | 233.53 | 234.89 | 225.99 | 230.09 | 3,634,209 | -0.71(-0.31%) |
May 09, 2022 | 235.57 | 236.68 | 229.85 | 230.81 | 3,064,138 | -8.08(-3.38%) |
May 06, 2022 | 240.70 | 241.41 | 235.72 | 238.89 | 2,094,903 | -3.22(-1.33%) |
May 05, 2022 | 249.05 | 249.05 | 239.69 | 242.11 | 1,730,547 | -9.27(-3.69%) |
May 04, 2022 | 245.06 | 251.61 | 242.28 | 251.38 | 1,758,322 | +6.80(+2.78%) |
May 03, 2022 | 242.18 | 245.78 | 241.63 | 244.58 | 1,610,733 | +2.44(+1.01%) |
May 02, 2022 | 240.82 | 243.55 | 236.89 | 242.14 | 2,950,287 | +1.40(+0.58%) |
Apr 29, 2022 | 246.64 | 248.86 | 240.37 | 240.74 | 2,100,580 | -6.73(-2.72%) |
Apr 28, 2022 | 245.36 | 248.46 | 240.88 | 247.47 | 1,978,793 | +4.54(+1.87%) |
Apr 27, 2022 | 243.00 | 245.80 | 241.40 | 242.93 | 2,873,071 | +0.23(+0.10%) |
Apr 26, 2022 | 248.24 | 248.54 | 242.68 | 242.70 | 2,394,805 | -7.32(-2.93%) |
Apr 25, 2022 | 246.46 | 250.29 | 243.48 | 250.02 | 1,943,827 | +1.43(+0.57%) |
Apr 22, 2022 | 254.39 | 254.39 | 248.53 | 248.59 | 1,681,643 | -6.91(-2.70%) |
Apr 21, 2022 | 262.44 | 262.91 | 254.75 | 255.49 | 2,692,744 | -4.66(-1.79%) |
Apr 20, 2022 | 259.86 | 261.71 | 259.27 | 260.15 | 1,119,804 | +1.90(+0.74%) |
Apr 19, 2022 | 252.82 | 258.58 | 252.82 | 258.25 | 1,105,899 | +5.69(+2.25%) |
Apr 18, 2022 | 252.50 | 253.81 | 251.28 | 252.56 | 1,311,223 | -0.42(-0.16%) |
Apr 14, 2022 | 254.64 | 256.37 | 252.93 | 252.97 | 2,541,081 | -1.50(-0.59%) |
Apr 13, 2022 | 250.85 | 254.81 | 250.79 | 254.47 | 1,346,857 | +4.09(+1.64%) |
Apr 12, 2022 | 252.84 | 255.38 | 249.72 | 250.38 | 1,795,692 | -0.36(-0.14%) |
Apr 11, 2022 | 250.84 | 254.12 | 250.56 | 250.73 | 2,478,939 | -1.25(-0.49%) |
Apr 08, 2022 | 251.91 | 254.27 | 250.73 | 251.98 | 1,544,704 | -0.12(-0.05%) |
Apr 07, 2022 | 252.30 | 253.26 | 248.66 | 252.10 | 1,773,247 | -0.44(-0.17%) |
Apr 06, 2022 | 253.44 | 254.05 | 250.91 | 252.54 | 1,331,848 | -2.94(-1.15%) |
Apr 05, 2022 | 259.77 | 261.33 | 254.92 | 255.47 | 1,267,198 | -4.82(-1.85%) |
Apr 04, 2022 | 260.85 | 261.08 | 258.96 | 260.29 | 1,513,020 | -0.54(-0.21%) |