Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 213.07 | 216.43 | 211.74 | 215.62 | 1,150,390 | +0.15(+0.07%) |
Jun 29, 2022 | 215.53 | 216.72 | 211.75 | 215.47 | 798,363 | +0.70(+0.33%) |
Jun 28, 2022 | 219.28 | 221.87 | 214.40 | 214.77 | 996,141 | -1.27(-0.59%) |
Jun 27, 2022 | 218.85 | 219.18 | 214.99 | 216.04 | 1,025,630 | -2.56(-1.17%) |
Jun 24, 2022 | 211.08 | 219.22 | 211.08 | 218.60 | 1,567,083 | +8.29(+3.94%) |
Jun 23, 2022 | 213.30 | 214.31 | 208.78 | 210.31 | 1,165,899 | -2.32(-1.09%) |
Jun 22, 2022 | 209.87 | 214.54 | 209.87 | 212.63 | 1,179,210 | -0.06(-0.03%) |
Jun 21, 2022 | 213.68 | 215.17 | 211.72 | 212.69 | 1,114,378 | +2.59(+1.23%) |
Jun 17, 2022 | 208.77 | 211.86 | 208.75 | 210.10 | 2,311,434 | -1.25(-0.59%) |
Jun 16, 2022 | 208.24 | 213.08 | 208.05 | 211.35 | 1,668,276 | -1.62(-0.76%) |
Jun 15, 2022 | 213.46 | 217.17 | 209.51 | 212.97 | 1,195,576 | +1.60(+0.76%) |
Jun 14, 2022 | 213.75 | 216.89 | 210.07 | 211.37 | 1,281,019 | -0.25(-0.12%) |
Jun 13, 2022 | 213.13 | 215.39 | 210.34 | 211.62 | 1,502,905 | -5.97(-2.74%) |
Jun 10, 2022 | 220.61 | 222.04 | 216.34 | 217.58 | 1,415,883 | -7.67(-3.41%) |
Jun 09, 2022 | 229.33 | 231.12 | 225.01 | 225.26 | 891,961 | -5.08(-2.21%) |
Jun 08, 2022 | 234.38 | 235.37 | 229.52 | 230.34 | 990,739 | -6.25(-2.64%) |
Jun 07, 2022 | 227.26 | 237.21 | 226.17 | 236.59 | 1,147,010 | +4.48(+1.93%) |
Jun 06, 2022 | 233.03 | 233.37 | 230.07 | 232.12 | 760,742 | +0.02(+0.01%) |
Jun 03, 2022 | 232.72 | 234.91 | 230.73 | 232.10 | 846,415 | -2.04(-0.87%) |
Jun 02, 2022 | 231.59 | 234.43 | 228.21 | 234.14 | 1,059,017 | +4.62(+2.01%) |
Jun 01, 2022 | 229.42 | 231.54 | 227.54 | 229.52 | 1,235,546 | +2.16(+0.95%) |
May 31, 2022 | 228.70 | 229.71 | 225.84 | 227.35 | 2,591,667 | -1.30(-0.57%) |
May 27, 2022 | 226.12 | 229.52 | 225.38 | 228.66 | 1,136,163 | +4.11(+1.83%) |
May 26, 2022 | 222.66 | 227.14 | 222.48 | 224.55 | 1,001,371 | +3.88(+1.76%) |
May 25, 2022 | 220.82 | 222.56 | 218.96 | 220.67 | 1,209,251 | +0.28(+0.13%) |
May 24, 2022 | 219.22 | 220.72 | 215.54 | 220.38 | 1,151,001 | -0.46(-0.21%) |
May 23, 2022 | 219.01 | 221.59 | 217.97 | 220.84 | 1,223,065 | +3.73(+1.72%) |
May 20, 2022 | 216.89 | 217.78 | 211.11 | 217.11 | 1,600,758 | +0.79(+0.36%) |
May 19, 2022 | 217.12 | 221.77 | 213.60 | 216.32 | 1,790,000 | -9.05(-4.02%) |
May 18, 2022 | 237.81 | 237.95 | 225.00 | 225.37 | 1,792,285 | -13.40(-5.61%) |
May 17, 2022 | 237.10 | 239.81 | 235.49 | 238.78 | 1,253,993 | +4.36(+1.86%) |
May 16, 2022 | 236.16 | 237.51 | 233.80 | 234.41 | 785,440 | -2.11(-0.89%) |
May 13, 2022 | 235.25 | 240.06 | 234.15 | 236.52 | 1,176,855 | +3.09(+1.33%) |
May 12, 2022 | 233.22 | 235.78 | 228.04 | 233.43 | 1,425,237 | -0.46(-0.19%) |
May 11, 2022 | 233.44 | 238.62 | 232.72 | 233.88 | 923,887 | +0.75(+0.32%) |
May 10, 2022 | 239.08 | 241.12 | 229.79 | 233.13 | 1,531,984 | -3.56(-1.50%) |
May 09, 2022 | 240.09 | 241.33 | 235.75 | 236.69 | 1,390,999 | -5.92(-2.44%) |
May 06, 2022 | 243.18 | 243.32 | 237.01 | 242.61 | 1,185,330 | -1.07(-0.44%) |
May 05, 2022 | 247.60 | 249.05 | 241.68 | 243.68 | 1,223,394 | -6.22(-2.49%) |
May 04, 2022 | 244.04 | 250.52 | 243.04 | 249.90 | 1,886,314 | +8.11(+3.35%) |
May 03, 2022 | 241.62 | 244.59 | 240.50 | 241.79 | 1,746,024 | -0.50(-0.21%) |
May 02, 2022 | 243.75 | 246.10 | 237.79 | 242.29 | 1,479,646 | -1.20(-0.49%) |
Apr 29, 2022 | 249.22 | 251.06 | 242.67 | 243.49 | 1,690,149 | -7.53(-3.00%) |
Apr 28, 2022 | 248.19 | 254.04 | 247.40 | 251.02 | 1,557,246 | +3.14(+1.26%) |
Apr 27, 2022 | 240.57 | 249.27 | 238.90 | 247.88 | 2,479,081 | +7.45(+3.10%) |
Apr 26, 2022 | 244.09 | 245.66 | 240.43 | 240.43 | 1,750,248 | -4.81(-1.96%) |
Apr 25, 2022 | 243.21 | 245.70 | 239.06 | 245.25 | 1,234,204 | +1.09(+0.44%) |
Apr 22, 2022 | 253.09 | 253.58 | 244.04 | 244.16 | 1,486,931 | -10.60(-4.16%) |
Apr 21, 2022 | 255.22 | 261.22 | 253.71 | 254.77 | 1,664,437 | +1.80(+0.71%) |
Apr 20, 2022 | 250.96 | 255.12 | 250.96 | 252.96 | 1,295,231 | +2.88(+1.15%) |
Apr 19, 2022 | 249.87 | 250.90 | 248.51 | 250.08 | 1,477,016 | +2.22(+0.90%) |
Apr 18, 2022 | 247.37 | 250.40 | 246.03 | 247.87 | 1,863,085 | -0.52(-0.21%) |
Apr 14, 2022 | 247.22 | 249.97 | 246.70 | 248.38 | 2,255,350 | +2.01(+0.82%) |
Apr 13, 2022 | 244.29 | 247.43 | 244.29 | 246.37 | 992,515 | +2.09(+0.85%) |
Apr 12, 2022 | 242.06 | 246.94 | 241.88 | 244.29 | 1,370,223 | +2.75(+1.14%) |
Apr 11, 2022 | 243.69 | 245.37 | 240.42 | 241.54 | 1,271,679 | -2.21(-0.91%) |
Apr 08, 2022 | 241.53 | 246.29 | 239.92 | 243.75 | 1,218,759 | -0.48(-0.20%) |
Apr 07, 2022 | 242.22 | 245.74 | 238.47 | 244.23 | 1,481,977 | +1.63(+0.67%) |
Apr 06, 2022 | 246.66 | 247.01 | 239.88 | 242.60 | 2,174,458 | -5.02(-2.03%) |
Apr 05, 2022 | 251.30 | 257.53 | 247.24 | 247.62 | 1,923,744 | -4.39(-1.74%) |
Apr 04, 2022 | 250.38 | 252.21 | 247.19 | 252.01 | 1,570,027 | +1.00(+0.40%) |