Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 230.78 | 231.56 | 227.53 | 229.95 | 3,209,887 | -2.01(-0.87%) |
Jun 29, 2022 | 232.75 | 233.54 | 230.35 | 231.97 | 2,851,351 | +1.82(+0.79%) |
Jun 28, 2022 | 232.44 | 234.00 | 230.04 | 230.15 | 2,571,128 | -1.27(-0.55%) |
Jun 27, 2022 | 231.72 | 232.78 | 230.64 | 231.42 | 2,928,143 | -0.49(-0.21%) |
Jun 24, 2022 | 230.62 | 232.51 | 229.55 | 231.91 | 4,790,456 | +2.16(+0.94%) |
Jun 23, 2022 | 228.46 | 230.63 | 227.69 | 229.75 | 3,549,709 | +2.79(+1.23%) |
Jun 22, 2022 | 224.16 | 229.05 | 223.91 | 226.97 | 4,415,135 | +1.64(+0.73%) |
Jun 21, 2022 | 223.85 | 225.76 | 221.10 | 225.33 | 4,109,180 | +3.49(+1.57%) |
Jun 17, 2022 | 217.51 | 225.18 | 216.90 | 221.84 | 13,886,415 | +3.79(+1.74%) |
Jun 16, 2022 | 220.79 | 221.67 | 217.00 | 218.05 | 4,340,857 | -4.60(-2.07%) |
Jun 15, 2022 | 223.56 | 224.25 | 219.25 | 222.66 | 3,255,274 | -0.11(-0.05%) |
Jun 14, 2022 | 223.97 | 225.61 | 220.63 | 222.77 | 3,196,112 | -1.01(-0.45%) |
Jun 13, 2022 | 224.89 | 225.94 | 223.04 | 223.78 | 4,721,349 | -3.06(-1.35%) |
Jun 10, 2022 | 226.85 | 228.80 | 224.38 | 226.84 | 3,079,866 | -1.65(-0.72%) |
Jun 09, 2022 | 231.30 | 233.19 | 228.20 | 228.49 | 2,851,611 | -3.53(-1.52%) |
Jun 08, 2022 | 233.13 | 233.34 | 230.22 | 232.01 | 2,490,531 | -0.88(-0.38%) |
Jun 07, 2022 | 231.23 | 233.26 | 230.02 | 232.89 | 2,850,178 | +0.92(+0.40%) |
Jun 06, 2022 | 234.71 | 235.18 | 230.25 | 231.98 | 2,553,879 | -2.84(-1.21%) |
Jun 03, 2022 | 234.68 | 236.94 | 234.13 | 234.82 | 2,207,812 | +0.16(+0.07%) |
Jun 02, 2022 | 238.76 | 238.86 | 230.48 | 234.66 | 4,143,528 | -4.86(-2.03%) |
Jun 01, 2022 | 243.73 | 243.82 | 237.56 | 239.52 | 2,819,224 | -3.14(-1.29%) |
May 31, 2022 | 241.01 | 243.15 | 237.24 | 242.66 | 7,128,557 | +1.40(+0.58%) |
May 27, 2022 | 239.59 | 242.18 | 237.16 | 241.26 | 2,834,432 | +2.09(+0.87%) |
May 26, 2022 | 239.49 | 241.58 | 238.25 | 239.17 | 2,351,500 | +0.04(+0.02%) |
May 25, 2022 | 239.12 | 240.83 | 236.31 | 239.13 | 3,743,745 | +1.06(+0.44%) |
May 24, 2022 | 235.03 | 238.56 | 234.70 | 238.07 | 2,822,137 | +2.69(+1.14%) |
May 23, 2022 | 235.98 | 237.28 | 234.28 | 235.38 | 2,404,232 | +1.46(+0.62%) |
May 20, 2022 | 230.67 | 234.07 | 229.63 | 233.92 | 4,082,880 | +2.58(+1.12%) |
May 19, 2022 | 229.06 | 232.37 | 228.59 | 231.34 | 2,554,280 | +0.76(+0.33%) |
May 18, 2022 | 232.97 | 233.72 | 229.67 | 230.58 | 3,572,860 | -1.31(-0.57%) |
May 17, 2022 | 231.69 | 232.71 | 226.13 | 231.89 | 2,480,164 | +1.40(+0.61%) |
May 16, 2022 | 228.01 | 231.66 | 227.93 | 230.49 | 2,554,716 | +2.28(+1.00%) |
May 13, 2022 | 229.38 | 229.72 | 226.24 | 228.22 | 2,807,263 | -1.24(-0.54%) |
May 12, 2022 | 225.08 | 229.56 | 224.14 | 229.45 | 3,981,739 | +3.82(+1.70%) |
May 11, 2022 | 225.36 | 228.19 | 224.29 | 225.63 | 3,638,764 | -0.07(-0.03%) |
May 10, 2022 | 227.10 | 229.12 | 225.46 | 225.69 | 4,516,564 | +1.38(+0.61%) |
May 09, 2022 | 221.82 | 227.63 | 219.90 | 224.31 | 4,667,643 | +2.57(+1.16%) |
May 06, 2022 | 217.30 | 222.65 | 217.29 | 221.75 | 4,993,654 | +2.02(+0.92%) |
May 05, 2022 | 220.81 | 223.94 | 217.78 | 219.73 | 3,580,413 | -1.64(-0.74%) |
May 04, 2022 | 218.06 | 222.32 | 216.96 | 221.37 | 2,660,875 | +3.67(+1.68%) |
May 03, 2022 | 219.17 | 219.58 | 215.28 | 217.70 | 2,606,381 | +1.19(+0.55%) |
May 02, 2022 | 218.81 | 219.45 | 213.14 | 216.51 | 4,431,293 | -2.13(-0.97%) |
Apr 29, 2022 | 221.75 | 225.48 | 218.22 | 218.64 | 4,309,521 | -4.63(-2.07%) |
Apr 28, 2022 | 221.02 | 227.75 | 216.73 | 223.27 | 7,049,145 | -9.99(-4.28%) |
Apr 27, 2022 | 233.50 | 236.30 | 231.06 | 233.27 | 3,169,099 | -1.01(-0.43%) |
Apr 26, 2022 | 234.68 | 237.22 | 234.14 | 234.28 | 3,525,887 | -2.16(-0.91%) |
Apr 25, 2022 | 235.35 | 236.89 | 232.44 | 236.44 | 2,421,453 | +1.71(+0.73%) |
Apr 22, 2022 | 238.25 | 239.94 | 234.46 | 234.73 | 2,791,989 | -4.79(-2.00%) |
Apr 21, 2022 | 240.41 | 242.27 | 239.04 | 239.52 | 2,258,340 | +0.07(+0.03%) |
Apr 20, 2022 | 238.22 | 240.87 | 237.69 | 239.45 | 2,013,758 | +1.88(+0.79%) |
Apr 19, 2022 | 236.74 | 239.78 | 234.73 | 237.56 | 2,511,114 | +1.35(+0.57%) |
Apr 18, 2022 | 236.74 | 239.46 | 235.48 | 236.21 | 3,856,042 | -1.96(-0.82%) |
Apr 14, 2022 | 238.53 | 241.50 | 237.82 | 238.17 | 3,052,204 | +0.48(+0.20%) |
Apr 13, 2022 | 235.47 | 238.12 | 234.19 | 237.69 | 2,562,692 | +3.25(+1.39%) |
Apr 12, 2022 | 235.31 | 236.79 | 231.38 | 234.44 | 2,411,678 | -0.78(-0.33%) |
Apr 11, 2022 | 237.78 | 242.33 | 234.54 | 235.22 | 3,173,401 | -1.08(-0.46%) |
Apr 08, 2022 | 235.84 | 238.05 | 234.91 | 236.30 | 2,928,639 | +0.36(+0.15%) |
Apr 07, 2022 | 233.65 | 236.96 | 233.48 | 235.94 | 2,852,386 | +1.60(+0.68%) |
Apr 06, 2022 | 229.57 | 235.77 | 229.57 | 234.34 | 4,126,361 | +5.03(+2.20%) |
Apr 05, 2022 | 228.53 | 233.23 | 228.53 | 229.30 | 2,326,144 | -0.29(-0.13%) |
Apr 04, 2022 | 227.69 | 231.07 | 227.51 | 229.59 | 3,752,945 | +1.64(+0.72%) |