Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 208.53 | 213.87 | 207.56 | 212.77 | 1,396,778 | +3.11(+1.48%) |
Jun 29, 2022 | 211.95 | 212.26 | 209.36 | 209.67 | 1,292,204 | -1.16(-0.55%) |
Jun 28, 2022 | 214.93 | 218.00 | 210.40 | 210.82 | 1,691,089 | -2.88(-1.35%) |
Jun 27, 2022 | 213.29 | 216.33 | 212.34 | 213.70 | 1,335,683 | +1.12(+0.53%) |
Jun 24, 2022 | 207.90 | 212.96 | 207.40 | 212.58 | 1,752,414 | +5.48(+2.65%) |
Jun 23, 2022 | 206.77 | 208.30 | 204.56 | 207.10 | 1,235,344 | +0.56(+0.27%) |
Jun 22, 2022 | 204.00 | 209.31 | 203.54 | 206.54 | 1,181,148 | -0.52(-0.25%) |
Jun 21, 2022 | 202.28 | 208.89 | 202.28 | 207.06 | 1,289,955 | +6.47(+3.23%) |
Jun 17, 2022 | 202.91 | 204.03 | 199.00 | 200.58 | 3,204,335 | -2.02(-1.00%) |
Jun 16, 2022 | 205.30 | 206.22 | 202.04 | 202.60 | 1,399,960 | -5.77(-2.77%) |
Jun 15, 2022 | 207.68 | 211.03 | 205.88 | 208.37 | 1,335,091 | +1.93(+0.94%) |
Jun 14, 2022 | 208.79 | 209.27 | 204.96 | 206.43 | 1,236,711 | -1.56(-0.75%) |
Jun 13, 2022 | 211.22 | 211.93 | 207.16 | 207.99 | 1,347,602 | -6.79(-3.16%) |
Jun 10, 2022 | 214.61 | 217.15 | 213.13 | 214.78 | 1,413,961 | -2.16(-1.00%) |
Jun 09, 2022 | 220.61 | 221.45 | 216.83 | 216.94 | 860,922 | -4.27(-1.93%) |
Jun 08, 2022 | 223.26 | 224.06 | 220.65 | 221.22 | 1,071,618 | -4.03(-1.79%) |
Jun 07, 2022 | 218.84 | 225.48 | 218.15 | 225.25 | 1,402,934 | +5.43(+2.47%) |
Jun 06, 2022 | 221.19 | 222.22 | 219.42 | 219.82 | 1,000,799 | -0.22(-0.10%) |
Jun 03, 2022 | 218.38 | 221.68 | 218.38 | 220.04 | 1,475,114 | +0.66(+0.30%) |
Jun 02, 2022 | 218.64 | 220.62 | 214.03 | 219.38 | 1,152,240 | +3.08(+1.42%) |
Jun 01, 2022 | 217.13 | 218.00 | 214.39 | 216.30 | 1,259,259 | +1.25(+0.58%) |
May 31, 2022 | 214.41 | 216.34 | 213.60 | 215.05 | 1,706,802 | -1.53(-0.71%) |
May 27, 2022 | 212.89 | 216.70 | 212.39 | 216.58 | 1,468,296 | +5.02(+2.37%) |
May 26, 2022 | 212.01 | 214.23 | 211.04 | 211.56 | 1,545,066 | +1.16(+0.55%) |
May 25, 2022 | 210.14 | 211.42 | 208.06 | 210.40 | 1,567,437 | +0.22(+0.10%) |
May 24, 2022 | 206.71 | 211.30 | 206.30 | 210.18 | 1,548,355 | +2.98(+1.44%) |
May 23, 2022 | 205.75 | 208.23 | 205.38 | 207.20 | 1,895,616 | +3.06(+1.50%) |
May 20, 2022 | 208.81 | 209.00 | 200.97 | 204.14 | 2,076,484 | -4.09(-1.97%) |
May 19, 2022 | 214.08 | 214.55 | 207.16 | 208.23 | 2,205,333 | -7.84(-3.63%) |
May 18, 2022 | 220.41 | 222.07 | 215.56 | 216.07 | 2,017,638 | -5.39(-2.44%) |
May 17, 2022 | 219.20 | 222.22 | 216.88 | 221.47 | 1,134,530 | +3.65(+1.68%) |
May 16, 2022 | 216.77 | 218.34 | 215.38 | 217.81 | 1,294,121 | +1.42(+0.66%) |
May 13, 2022 | 215.17 | 217.33 | 213.09 | 216.39 | 1,629,194 | +2.70(+1.26%) |
May 12, 2022 | 216.11 | 217.99 | 209.81 | 213.69 | 2,218,966 | -3.30(-1.52%) |
May 11, 2022 | 219.28 | 222.29 | 216.18 | 216.99 | 1,914,798 | -2.26(-1.03%) |
May 10, 2022 | 219.92 | 223.59 | 216.82 | 219.25 | 1,828,968 | -0.07(-0.03%) |
May 09, 2022 | 227.55 | 227.84 | 218.45 | 219.31 | 2,003,526 | -9.78(-4.27%) |
May 06, 2022 | 227.95 | 230.36 | 225.65 | 229.09 | 1,390,685 | +0.34(+0.15%) |
May 05, 2022 | 231.83 | 233.45 | 227.56 | 228.75 | 2,273,958 | -3.52(-1.51%) |
May 04, 2022 | 223.73 | 232.69 | 221.93 | 232.27 | 2,002,133 | +9.12(+4.09%) |
May 03, 2022 | 224.31 | 226.32 | 222.20 | 223.15 | 1,913,741 | +0.12(+0.06%) |
May 02, 2022 | 226.16 | 228.10 | 220.33 | 223.02 | 1,875,037 | -3.14(-1.39%) |
Apr 29, 2022 | 230.43 | 231.39 | 225.64 | 226.16 | 1,928,824 | -4.47(-1.94%) |
Apr 28, 2022 | 231.80 | 232.61 | 228.86 | 230.62 | 1,509,766 | +1.17(+0.51%) |
Apr 27, 2022 | 227.24 | 236.17 | 226.72 | 229.46 | 2,386,552 | +2.92(+1.29%) |
Apr 26, 2022 | 228.17 | 231.03 | 226.54 | 226.54 | 1,356,477 | -2.15(-0.94%) |
Apr 25, 2022 | 228.54 | 229.26 | 224.55 | 228.69 | 1,595,076 | +0.37(+0.16%) |
Apr 22, 2022 | 230.59 | 231.80 | 228.09 | 228.32 | 1,125,774 | -3.13(-1.35%) |
Apr 21, 2022 | 237.13 | 237.37 | 231.17 | 231.45 | 1,322,906 | -5.38(-2.27%) |
Apr 20, 2022 | 236.46 | 238.74 | 235.29 | 236.83 | 902,036 | +1.05(+0.45%) |
Apr 19, 2022 | 233.39 | 236.30 | 232.42 | 235.78 | 1,236,965 | +2.61(+1.12%) |
Apr 18, 2022 | 232.75 | 237.82 | 232.63 | 233.17 | 1,069,304 | +0.12(+0.05%) |
Apr 14, 2022 | 234.07 | 235.19 | 232.35 | 233.05 | 1,001,436 | +0.03(+0.01%) |
Apr 13, 2022 | 234.22 | 235.84 | 231.91 | 233.03 | 785,983 | -0.10(-0.05%) |
Apr 12, 2022 | 232.64 | 235.23 | 231.49 | 233.13 | 789,225 | +0.26(+0.11%) |
Apr 11, 2022 | 233.60 | 236.09 | 231.15 | 232.87 | 1,454,144 | +1.44(+0.62%) |
Apr 08, 2022 | 234.18 | 235.34 | 231.01 | 231.43 | 1,130,979 | -1.50(-0.64%) |
Apr 07, 2022 | 228.90 | 234.00 | 227.41 | 232.93 | 1,324,390 | +3.93(+1.72%) |
Apr 06, 2022 | 227.35 | 230.23 | 227.08 | 229.00 | 1,470,067 | +1.53(+0.67%) |
Apr 05, 2022 | 226.95 | 230.83 | 226.95 | 227.47 | 1,269,266 | -0.08(-0.03%) |
Apr 04, 2022 | 230.65 | 230.66 | 225.38 | 227.54 | 1,218,005 | -3.12(-1.35%) |