Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 213.98 | 219.26 | 210.20 | 216.70 | 521,956 | -0.57(-0.26%) |
Jun 29, 2022 | 217.14 | 219.60 | 212.03 | 217.27 | 655,656 | -1.83(-0.84%) |
Jun 28, 2022 | 219.63 | 221.73 | 216.85 | 219.10 | 741,735 | -1.78(-0.81%) |
Jun 27, 2022 | 217.54 | 221.67 | 214.96 | 220.88 | 396,196 | +0.25(+0.11%) |
Jun 24, 2022 | 221.46 | 223.26 | 218.51 | 220.63 | 480,966 | +3.14(+1.44%) |
Jun 23, 2022 | 205.26 | 218.96 | 205.26 | 217.49 | 449,606 | +11.55(+5.61%) |
Jun 22, 2022 | 201.96 | 207.92 | 197.65 | 205.94 | 302,218 | +0.67(+0.33%) |
Jun 21, 2022 | 203.21 | 207.21 | 203.21 | 205.27 | 350,072 | +4.40(+2.19%) |
Jun 17, 2022 | 199.18 | 202.98 | 197.51 | 200.87 | 587,253 | +3.57(+1.81%) |
Jun 16, 2022 | 199.97 | 200.66 | 196.34 | 197.30 | 426,976 | -8.29(-4.03%) |
Jun 15, 2022 | 206.89 | 209.84 | 200.99 | 205.59 | 435,257 | +1.26(+0.62%) |
Jun 14, 2022 | 206.50 | 213.03 | 200.29 | 204.33 | 374,151 | -4.68(-2.24%) |
Jun 13, 2022 | 210.40 | 212.45 | 205.29 | 209.01 | 513,533 | -10.23(-4.67%) |
Jun 10, 2022 | 222.73 | 223.05 | 215.75 | 219.24 | 680,893 | -9.51(-4.16%) |
Jun 09, 2022 | 229.86 | 232.40 | 227.59 | 228.75 | 1,014,384 | -1.81(-0.79%) |
Jun 08, 2022 | 227.64 | 234.32 | 226.95 | 230.56 | 595,349 | +0.87(+0.38%) |
Jun 07, 2022 | 225.57 | 230.66 | 225.57 | 229.69 | 260,881 | +1.97(+0.87%) |
Jun 06, 2022 | 225.35 | 229.60 | 222.86 | 227.72 | 454,024 | +5.39(+2.42%) |
Jun 03, 2022 | 221.35 | 223.09 | 217.45 | 222.33 | 633,099 | -2.12(-0.94%) |
Jun 02, 2022 | 217.54 | 225.14 | 215.33 | 224.45 | 599,455 | +5.71(+2.61%) |
Jun 01, 2022 | 222.04 | 224.52 | 213.56 | 218.74 | 535,931 | -5.05(-2.26%) |
May 31, 2022 | 224.34 | 226.37 | 221.73 | 223.79 | 467,417 | -3.51(-1.54%) |
May 27, 2022 | 219.90 | 228.25 | 219.53 | 227.30 | 415,284 | +9.66(+4.44%) |
May 26, 2022 | 212.19 | 218.50 | 210.17 | 217.64 | 245,882 | +5.67(+2.67%) |
May 25, 2022 | 214.00 | 217.53 | 211.90 | 211.97 | 308,086 | -4.30(-1.99%) |
May 24, 2022 | 218.08 | 219.93 | 212.22 | 216.27 | 471,791 | -1.31(-0.60%) |
May 23, 2022 | 214.23 | 218.21 | 209.44 | 217.58 | 549,150 | +1.48(+0.68%) |
May 20, 2022 | 216.49 | 218.61 | 211.15 | 216.10 | 568,075 | +1.84(+0.86%) |
May 19, 2022 | 201.08 | 215.23 | 200.67 | 214.26 | 773,512 | +10.99(+5.41%) |
May 18, 2022 | 206.39 | 208.98 | 202.49 | 203.27 | 624,891 | -5.88(-2.81%) |
May 17, 2022 | 215.29 | 216.72 | 207.77 | 209.15 | 725,000 | -1.37(-0.65%) |
May 16, 2022 | 209.01 | 211.92 | 206.08 | 210.52 | 599,281 | -0.48(-0.23%) |
May 13, 2022 | 210.21 | 215.58 | 208.45 | 211.00 | 518,695 | +4.28(+2.07%) |
May 12, 2022 | 202.59 | 208.79 | 199.01 | 206.72 | 562,409 | +1.87(+0.91%) |
May 11, 2022 | 208.79 | 215.94 | 203.06 | 204.85 | 601,172 | -5.10(-2.43%) |
May 10, 2022 | 211.51 | 214.92 | 205.99 | 209.95 | 448,624 | +0.87(+0.42%) |
May 09, 2022 | 220.86 | 223.05 | 207.42 | 209.08 | 466,429 | -15.23(-6.79%) |
May 06, 2022 | 225.27 | 226.90 | 221.61 | 224.31 | 371,738 | -3.44(-1.51%) |
May 05, 2022 | 230.91 | 231.32 | 223.75 | 227.75 | 254,147 | -3.61(-1.56%) |
May 04, 2022 | 226.99 | 232.44 | 222.67 | 231.36 | 298,342 | +4.42(+1.95%) |
May 03, 2022 | 227.88 | 233.53 | 225.20 | 226.94 | 301,070 | -1.64(-0.72%) |
May 02, 2022 | 219.63 | 230.83 | 217.89 | 228.58 | 540,478 | +2.37(+1.05%) |
Apr 29, 2022 | 227.11 | 232.15 | 225.59 | 226.21 | 812,583 | +1.16(+0.52%) |
Apr 28, 2022 | 217.45 | 229.18 | 214.66 | 225.05 | 815,781 | +9.89(+4.60%) |
Apr 27, 2022 | 211.34 | 219.87 | 210.98 | 215.16 | 725,916 | +4.49(+2.13%) |
Apr 26, 2022 | 222.55 | 222.97 | 210.35 | 210.67 | 720,316 | -14.96(-6.63%) |
Apr 25, 2022 | 226.72 | 229.81 | 221.47 | 225.63 | 600,519 | -8.32(-3.56%) |
Apr 22, 2022 | 242.88 | 249.99 | 233.48 | 233.95 | 351,352 | -10.95(-4.47%) |
Apr 21, 2022 | 252.43 | 255.58 | 243.27 | 244.90 | 330,229 | -8.32(-3.29%) |
Apr 20, 2022 | 249.69 | 253.99 | 246.70 | 253.22 | 298,165 | +5.65(+2.28%) |
Apr 19, 2022 | 239.95 | 248.29 | 239.95 | 247.57 | 406,144 | +4.11(+1.69%) |
Apr 18, 2022 | 244.79 | 245.41 | 241.20 | 243.46 | 185,953 | -2.58(-1.05%) |
Apr 14, 2022 | 248.49 | 255.63 | 243.06 | 246.04 | 243,524 | -4.39(-1.75%) |
Apr 13, 2022 | 246.24 | 252.92 | 244.65 | 250.43 | 513,203 | +4.15(+1.69%) |
Apr 12, 2022 | 257.85 | 257.85 | 245.29 | 246.28 | 482,931 | -1.44(-0.58%) |
Apr 11, 2022 | 258.22 | 262.99 | 246.63 | 247.72 | 645,761 | -13.60(-5.20%) |
Apr 08, 2022 | 256.88 | 263.62 | 256.05 | 261.32 | 766,613 | +3.63(+1.41%) |
Apr 07, 2022 | 243.83 | 258.12 | 240.03 | 257.69 | 844,027 | +13.98(+5.74%) |
Apr 06, 2022 | 242.00 | 244.99 | 238.14 | 243.71 | 313,830 | +0.74(+0.30%) |
Apr 05, 2022 | 244.01 | 245.28 | 239.29 | 242.97 | 249,202 | -0.87(-0.36%) |
Apr 04, 2022 | 247.70 | 249.73 | 243.20 | 243.84 | 449,358 | -2.79(-1.13%) |