Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 226.35 | 231.25 | 225.09 | 231.06 | 1,101,961 | +3.72(+1.64%) |
Jun 29, 2022 | 227.04 | 227.52 | 224.40 | 227.34 | 584,169 | +1.90(+0.84%) |
Jun 28, 2022 | 226.75 | 230.08 | 224.91 | 225.44 | 816,761 | -0.95(-0.42%) |
Jun 27, 2022 | 223.69 | 227.99 | 222.76 | 226.38 | 635,986 | +3.12(+1.40%) |
Jun 24, 2022 | 220.02 | 223.66 | 218.43 | 223.26 | 865,392 | +4.93(+2.26%) |
Jun 23, 2022 | 219.83 | 221.69 | 216.17 | 218.33 | 485,494 | -1.19(-0.54%) |
Jun 22, 2022 | 216.35 | 222.08 | 216.08 | 219.53 | 882,111 | +0.04(+0.02%) |
Jun 21, 2022 | 214.27 | 220.14 | 213.52 | 219.49 | 846,764 | +7.68(+3.62%) |
Jun 17, 2022 | 212.48 | 213.92 | 208.19 | 211.81 | 2,014,523 | -0.49(-0.23%) |
Jun 16, 2022 | 215.07 | 216.31 | 211.55 | 212.30 | 902,778 | -4.42(-2.04%) |
Jun 15, 2022 | 217.84 | 218.93 | 212.70 | 216.72 | 897,972 | -0.21(-0.10%) |
Jun 14, 2022 | 222.24 | 222.85 | 215.24 | 216.93 | 984,590 | -6.05(-2.71%) |
Jun 13, 2022 | 226.64 | 226.73 | 221.78 | 222.98 | 1,060,857 | -6.86(-2.99%) |
Jun 10, 2022 | 229.10 | 231.07 | 226.75 | 229.84 | 939,216 | -0.15(-0.07%) |
Jun 09, 2022 | 233.25 | 234.80 | 229.89 | 230.00 | 801,885 | -3.70(-1.58%) |
Jun 08, 2022 | 234.65 | 235.95 | 233.22 | 233.69 | 978,585 | -1.84(-0.78%) |
Jun 07, 2022 | 229.26 | 236.45 | 228.38 | 235.54 | 659,065 | +5.06(+2.19%) |
Jun 06, 2022 | 232.90 | 234.14 | 230.15 | 230.48 | 601,984 | -1.95(-0.84%) |
Jun 03, 2022 | 229.21 | 233.22 | 228.27 | 232.43 | 614,102 | +2.34(+1.02%) |
Jun 02, 2022 | 230.04 | 231.09 | 225.77 | 230.09 | 1,093,747 | +0.31(+0.13%) |
Jun 01, 2022 | 230.53 | 230.59 | 227.92 | 229.78 | 947,456 | +0.56(+0.25%) |
May 31, 2022 | 227.14 | 230.01 | 225.53 | 229.22 | 1,403,551 | -0.02(-0.01%) |
May 27, 2022 | 226.30 | 229.26 | 224.36 | 229.24 | 702,074 | +3.93(+1.74%) |
May 26, 2022 | 226.66 | 228.04 | 224.71 | 225.31 | 613,898 | +0.13(+0.06%) |
May 25, 2022 | 227.06 | 227.41 | 224.41 | 225.18 | 760,998 | -0.96(-0.42%) |
May 24, 2022 | 222.31 | 226.65 | 221.69 | 226.14 | 703,254 | +3.64(+1.64%) |
May 23, 2022 | 220.28 | 223.04 | 218.85 | 222.50 | 863,796 | +4.22(+1.93%) |
May 20, 2022 | 221.72 | 222.24 | 216.37 | 218.28 | 2,003,443 | -3.18(-1.44%) |
May 19, 2022 | 226.32 | 227.36 | 218.59 | 221.46 | 1,309,979 | -4.86(-2.15%) |
May 18, 2022 | 229.32 | 230.28 | 225.16 | 226.32 | 1,021,186 | -3.58(-1.56%) |
May 17, 2022 | 228.27 | 231.21 | 226.38 | 229.90 | 866,623 | +2.52(+1.11%) |
May 16, 2022 | 224.87 | 228.81 | 223.82 | 227.38 | 893,416 | +2.65(+1.18%) |
May 13, 2022 | 224.39 | 225.44 | 221.47 | 224.73 | 1,100,240 | +0.59(+0.26%) |
May 12, 2022 | 226.92 | 228.40 | 222.16 | 224.14 | 1,505,331 | -2.78(-1.22%) |
May 11, 2022 | 224.86 | 230.78 | 224.29 | 226.92 | 853,267 | +0.76(+0.34%) |
May 10, 2022 | 227.92 | 230.02 | 225.09 | 226.16 | 1,273,871 | -1.49(-0.66%) |
May 09, 2022 | 230.85 | 232.41 | 227.04 | 227.65 | 1,502,943 | -4.36(-1.88%) |
May 06, 2022 | 228.74 | 232.52 | 228.39 | 232.01 | 1,329,793 | +2.24(+0.97%) |
May 05, 2022 | 230.56 | 231.19 | 226.65 | 229.78 | 1,680,633 | -0.31(-0.13%) |
May 04, 2022 | 227.70 | 231.86 | 227.13 | 230.08 | 1,312,414 | +4.06(+1.80%) |
May 03, 2022 | 225.28 | 228.33 | 224.72 | 226.02 | 1,055,971 | +2.21(+0.99%) |
May 02, 2022 | 219.26 | 227.29 | 219.22 | 223.81 | 1,373,948 | +2.81(+1.27%) |
Apr 29, 2022 | 238.74 | 241.56 | 220.20 | 221.00 | 1,700,046 | -6.50(-2.86%) |
Apr 28, 2022 | 229.25 | 229.25 | 224.31 | 227.50 | 1,311,757 | -1.87(-0.82%) |
Apr 27, 2022 | 228.72 | 232.55 | 227.10 | 229.38 | 886,153 | +0.68(+0.30%) |
Apr 26, 2022 | 232.46 | 234.29 | 228.66 | 228.70 | 1,066,549 | -2.45(-1.06%) |
Apr 25, 2022 | 234.84 | 235.46 | 225.57 | 231.15 | 1,363,725 | -4.72(-2.00%) |
Apr 22, 2022 | 234.82 | 238.77 | 233.87 | 235.87 | 898,478 | +1.70(+0.73%) |
Apr 21, 2022 | 245.64 | 245.64 | 233.25 | 234.16 | 1,315,665 | -11.16(-4.55%) |
Apr 20, 2022 | 245.15 | 248.00 | 242.86 | 245.32 | 652,763 | +0.09(+0.04%) |
Apr 19, 2022 | 246.36 | 251.88 | 243.96 | 245.24 | 1,036,784 | -1.90(-0.77%) |
Apr 18, 2022 | 245.03 | 248.81 | 243.21 | 247.14 | 953,996 | +2.21(+0.90%) |
Apr 14, 2022 | 243.59 | 245.89 | 243.34 | 244.93 | 1,102,369 | +3.01(+1.24%) |
Apr 13, 2022 | 245.89 | 247.95 | 241.26 | 241.93 | 938,212 | -2.81(-1.15%) |
Apr 12, 2022 | 244.37 | 246.87 | 243.48 | 244.73 | 921,403 | +0.60(+0.25%) |
Apr 11, 2022 | 246.92 | 249.71 | 242.99 | 244.13 | 807,583 | -1.39(-0.57%) |
Apr 08, 2022 | 248.58 | 251.25 | 244.37 | 245.52 | 927,507 | -2.64(-1.06%) |
Apr 07, 2022 | 243.97 | 248.44 | 241.84 | 248.16 | 1,043,056 | +2.76(+1.12%) |
Apr 06, 2022 | 243.04 | 248.43 | 242.53 | 245.40 | 1,209,926 | +1.39(+0.57%) |
Apr 05, 2022 | 240.53 | 245.99 | 240.53 | 244.01 | 1,366,211 | +3.62(+1.50%) |
Apr 04, 2022 | 241.50 | 241.50 | 239.00 | 240.39 | 1,009,120 | -0.50(-0.21%) |