Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 237.18 | 237.51 | 234.51 | 235.87 | 2,920,101 | -0.82(-0.35%) |
Jun 29, 2022 | 235.17 | 237.78 | 234.18 | 236.69 | 3,136,911 | +4.69(+2.02%) |
Jun 28, 2022 | 236.04 | 238.82 | 231.71 | 232.00 | 2,492,852 | -4.01(-1.70%) |
Jun 27, 2022 | 236.85 | 237.68 | 235.57 | 236.02 | 2,155,373 | -0.83(-0.35%) |
Jun 24, 2022 | 234.33 | 236.94 | 233.59 | 236.85 | 3,261,044 | +4.13(+1.77%) |
Jun 23, 2022 | 232.84 | 234.16 | 229.74 | 232.72 | 2,027,525 | +0.50(+0.21%) |
Jun 22, 2022 | 228.14 | 233.65 | 227.73 | 232.22 | 3,196,879 | +3.32(+1.45%) |
Jun 21, 2022 | 225.69 | 229.40 | 223.70 | 228.91 | 3,423,049 | +4.98(+2.22%) |
Jun 17, 2022 | 223.78 | 224.99 | 221.82 | 223.93 | 7,573,929 | -0.77(-0.34%) |
Jun 16, 2022 | 225.56 | 226.74 | 223.40 | 224.71 | 3,424,519 | -3.54(-1.55%) |
Jun 15, 2022 | 229.17 | 230.81 | 225.59 | 228.25 | 3,301,254 | +0.13(+0.06%) |
Jun 14, 2022 | 229.26 | 232.07 | 227.98 | 228.12 | 3,730,973 | +0.28(+0.12%) |
Jun 13, 2022 | 222.41 | 229.40 | 222.34 | 227.84 | 4,916,185 | +1.04(+0.46%) |
Jun 10, 2022 | 228.52 | 228.83 | 226.59 | 226.80 | 2,087,398 | -4.57(-1.97%) |
Jun 09, 2022 | 232.76 | 235.03 | 231.24 | 231.36 | 2,807,930 | -3.30(-1.40%) |
Jun 08, 2022 | 236.85 | 237.40 | 233.97 | 234.66 | 2,199,328 | -3.18(-1.34%) |
Jun 07, 2022 | 235.03 | 238.65 | 234.58 | 237.84 | 2,911,827 | +0.83(+0.35%) |
Jun 06, 2022 | 237.97 | 238.40 | 236.30 | 237.01 | 1,642,965 | -0.28(-0.12%) |
Jun 03, 2022 | 237.35 | 239.11 | 237.11 | 237.29 | 1,924,667 | -0.61(-0.26%) |
Jun 02, 2022 | 237.16 | 237.96 | 233.95 | 237.90 | 2,199,267 | +1.04(+0.44%) |
Jun 01, 2022 | 240.57 | 240.78 | 235.82 | 236.85 | 2,382,925 | -2.78(-1.16%) |
May 31, 2022 | 237.54 | 241.60 | 236.24 | 239.64 | 4,130,310 | +0.32(+0.13%) |
May 27, 2022 | 237.06 | 239.31 | 236.38 | 239.31 | 2,172,029 | +3.59(+1.52%) |
May 26, 2022 | 233.74 | 236.90 | 233.35 | 235.72 | 2,075,810 | +3.88(+1.67%) |
May 25, 2022 | 230.49 | 233.45 | 229.55 | 231.85 | 2,779,929 | -0.48(-0.21%) |
May 24, 2022 | 225.66 | 233.55 | 225.61 | 232.33 | 5,532,594 | +6.19(+2.74%) |
May 23, 2022 | 224.01 | 226.98 | 221.86 | 226.14 | 3,213,399 | +3.89(+1.75%) |
May 20, 2022 | 219.85 | 222.39 | 217.19 | 222.25 | 3,375,930 | +4.66(+2.14%) |
May 19, 2022 | 218.06 | 220.58 | 216.96 | 217.59 | 3,701,530 | -1.95(-0.89%) |
May 18, 2022 | 227.52 | 228.11 | 218.89 | 219.53 | 4,152,478 | -10.05(-4.38%) |
May 17, 2022 | 233.74 | 234.69 | 227.52 | 229.59 | 3,378,691 | -2.29(-0.99%) |
May 16, 2022 | 232.27 | 233.24 | 228.73 | 231.88 | 2,259,292 | -0.95(-0.41%) |
May 13, 2022 | 234.83 | 234.86 | 230.20 | 232.82 | 3,426,228 | +0.81(+0.35%) |
May 12, 2022 | 233.09 | 234.10 | 229.10 | 232.02 | 3,010,880 | -0.23(-0.10%) |
May 11, 2022 | 233.04 | 234.49 | 231.09 | 232.25 | 2,981,885 | -1.19(-0.51%) |
May 10, 2022 | 236.58 | 238.37 | 232.72 | 233.43 | 3,231,723 | -1.72(-0.73%) |
May 09, 2022 | 234.69 | 237.44 | 234.49 | 235.15 | 3,083,905 | -3.13(-1.31%) |
May 06, 2022 | 235.82 | 239.87 | 235.35 | 238.28 | 3,120,223 | +1.77(+0.75%) |
May 05, 2022 | 240.28 | 241.80 | 234.48 | 236.51 | 3,079,279 | -5.13(-2.12%) |
May 04, 2022 | 233.89 | 242.08 | 233.89 | 241.64 | 3,461,642 | +8.03(+3.44%) |
May 03, 2022 | 235.06 | 235.49 | 230.20 | 233.61 | 2,696,467 | -0.73(-0.31%) |
May 02, 2022 | 238.35 | 239.01 | 230.18 | 234.34 | 3,860,595 | -2.40(-1.01%) |
Apr 29, 2022 | 241.60 | 242.15 | 236.40 | 236.74 | 3,581,720 | -4.78(-1.98%) |
Apr 28, 2022 | 237.48 | 243.60 | 235.71 | 241.52 | 3,735,020 | +6.70(+2.85%) |
Apr 27, 2022 | 235.62 | 238.46 | 234.74 | 234.82 | 2,847,668 | -1.37(-0.58%) |
Apr 26, 2022 | 237.66 | 239.83 | 235.95 | 236.19 | 3,103,091 | -4.09(-1.70%) |
Apr 25, 2022 | 237.01 | 240.51 | 235.57 | 240.27 | 2,655,027 | +2.57(+1.08%) |
Apr 22, 2022 | 242.29 | 242.29 | 237.48 | 237.70 | 2,789,155 | -4.83(-1.99%) |
Apr 21, 2022 | 244.81 | 246.66 | 242.18 | 242.53 | 2,607,018 | -0.57(-0.23%) |
Apr 20, 2022 | 243.24 | 244.94 | 242.12 | 243.10 | 2,398,271 | +0.43(+0.18%) |
Apr 19, 2022 | 237.58 | 243.20 | 237.58 | 242.67 | 2,450,600 | +4.12(+1.73%) |
Apr 18, 2022 | 237.19 | 239.90 | 236.71 | 238.54 | 1,501,445 | +0.52(+0.22%) |
Apr 14, 2022 | 238.80 | 241.08 | 237.95 | 238.02 | 2,216,367 | -0.78(-0.33%) |
Apr 13, 2022 | 236.93 | 239.12 | 236.61 | 238.80 | 2,245,800 | +2.05(+0.87%) |
Apr 12, 2022 | 238.23 | 239.71 | 236.40 | 236.75 | 2,868,215 | -1.22(-0.51%) |
Apr 11, 2022 | 238.72 | 240.33 | 237.47 | 237.97 | 2,448,058 | -0.96(-0.40%) |
Apr 08, 2022 | 240.43 | 242.35 | 238.41 | 238.93 | 2,684,933 | -2.75(-1.14%) |
Apr 07, 2022 | 238.29 | 242.74 | 237.10 | 241.68 | 4,253,642 | +2.75(+1.15%) |
Apr 06, 2022 | 235.29 | 239.80 | 233.72 | 238.93 | 3,036,878 | +2.80(+1.19%) |
Apr 05, 2022 | 233.83 | 237.29 | 233.20 | 236.12 | 2,666,839 | +1.60(+0.68%) |
Apr 04, 2022 | 234.49 | 234.94 | 230.30 | 234.53 | 2,632,563 | -2.30(-0.97%) |