Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 227.61 | 232.53 | 226.33 | 232.34 | 1,095,888 | +3.74(+1.64%) |
Jun 29, 2022 | 228.30 | 228.78 | 225.65 | 228.60 | 580,950 | +1.91(+0.84%) |
Jun 28, 2022 | 228.00 | 231.36 | 226.16 | 226.68 | 812,260 | -0.95(-0.42%) |
Jun 27, 2022 | 224.93 | 229.25 | 223.99 | 227.64 | 632,481 | +3.13(+1.40%) |
Jun 24, 2022 | 221.24 | 224.90 | 219.64 | 224.50 | 860,622 | +4.96(+2.26%) |
Jun 23, 2022 | 221.05 | 222.92 | 217.37 | 219.54 | 482,818 | -1.20(-0.54%) |
Jun 22, 2022 | 217.55 | 223.31 | 217.27 | 220.74 | 877,250 | +0.04(+0.02%) |
Jun 21, 2022 | 215.46 | 221.36 | 214.71 | 220.71 | 842,098 | +7.72(+3.62%) |
Jun 17, 2022 | 213.66 | 215.10 | 209.34 | 212.99 | 2,003,421 | -0.49(-0.23%) |
Jun 16, 2022 | 216.26 | 217.50 | 212.72 | 213.48 | 897,803 | -4.44(-2.04%) |
Jun 15, 2022 | 219.04 | 220.14 | 213.88 | 217.92 | 893,024 | -0.21(-0.10%) |
Jun 14, 2022 | 223.47 | 224.09 | 216.43 | 218.13 | 979,164 | -6.09(-2.71%) |
Jun 13, 2022 | 227.90 | 227.99 | 223.01 | 224.21 | 1,055,011 | -6.90(-2.99%) |
Jun 10, 2022 | 230.37 | 232.35 | 228.01 | 231.12 | 934,040 | -0.15(-0.07%) |
Jun 09, 2022 | 234.55 | 236.10 | 231.16 | 231.27 | 797,466 | -3.72(-1.58%) |
Jun 08, 2022 | 235.95 | 237.25 | 234.51 | 234.99 | 973,192 | -1.85(-0.78%) |
Jun 07, 2022 | 230.53 | 237.76 | 229.65 | 236.84 | 655,433 | +5.09(+2.19%) |
Jun 06, 2022 | 234.19 | 235.44 | 231.42 | 231.76 | 598,666 | -1.96(-0.84%) |
Jun 03, 2022 | 230.48 | 234.51 | 229.54 | 233.72 | 610,718 | +2.35(+1.02%) |
Jun 02, 2022 | 231.32 | 232.37 | 227.02 | 231.37 | 1,087,719 | +0.31(+0.13%) |
Jun 01, 2022 | 231.80 | 231.87 | 229.19 | 231.06 | 942,235 | +0.56(+0.25%) |
May 31, 2022 | 228.40 | 231.29 | 226.78 | 230.49 | 1,395,816 | -0.02(-0.01%) |
May 27, 2022 | 227.56 | 230.53 | 225.60 | 230.51 | 698,205 | +3.95(+1.74%) |
May 26, 2022 | 227.92 | 229.31 | 225.96 | 226.56 | 610,515 | +0.13(+0.06%) |
May 25, 2022 | 228.32 | 228.67 | 225.65 | 226.43 | 756,805 | -0.97(-0.42%) |
May 24, 2022 | 223.54 | 227.91 | 222.92 | 227.39 | 699,379 | +3.66(+1.64%) |
May 23, 2022 | 221.50 | 224.27 | 220.06 | 223.73 | 859,036 | +4.24(+1.93%) |
May 20, 2022 | 222.95 | 223.47 | 217.57 | 219.49 | 1,992,403 | -3.20(-1.44%) |
May 19, 2022 | 227.57 | 228.62 | 219.80 | 222.69 | 1,302,760 | -4.89(-2.15%) |
May 18, 2022 | 230.59 | 231.56 | 226.41 | 227.57 | 1,015,558 | -3.60(-1.56%) |
May 17, 2022 | 229.54 | 232.49 | 227.63 | 231.17 | 861,847 | +2.54(+1.11%) |
May 16, 2022 | 226.11 | 230.08 | 225.06 | 228.64 | 888,492 | +2.66(+1.18%) |
May 13, 2022 | 225.63 | 226.69 | 222.69 | 225.98 | 1,094,177 | +0.59(+0.26%) |
May 12, 2022 | 228.18 | 229.66 | 223.39 | 225.38 | 1,497,036 | -2.79(-1.22%) |
May 11, 2022 | 226.10 | 232.06 | 225.54 | 228.18 | 848,564 | +0.76(+0.34%) |
May 10, 2022 | 229.18 | 231.30 | 226.34 | 227.41 | 1,266,851 | -1.50(-0.66%) |
May 09, 2022 | 232.13 | 233.70 | 228.30 | 228.91 | 1,494,661 | -4.38(-1.88%) |
May 06, 2022 | 230.00 | 233.81 | 229.65 | 233.30 | 1,322,464 | +2.25(+0.97%) |
May 05, 2022 | 231.84 | 232.47 | 227.91 | 231.05 | 1,671,372 | -0.31(-0.13%) |
May 04, 2022 | 228.96 | 233.15 | 228.39 | 231.35 | 1,305,182 | +4.09(+1.80%) |
May 03, 2022 | 226.53 | 229.59 | 225.97 | 227.27 | 1,050,152 | +2.22(+0.99%) |
May 02, 2022 | 220.48 | 228.55 | 220.44 | 225.05 | 1,366,376 | +2.82(+1.27%) |
Apr 29, 2022 | 240.06 | 242.89 | 221.42 | 222.23 | 1,690,678 | -6.53(-2.86%) |
Apr 28, 2022 | 230.52 | 230.52 | 225.56 | 228.76 | 1,304,529 | -1.88(-0.82%) |
Apr 27, 2022 | 229.99 | 233.84 | 228.36 | 230.65 | 881,269 | +0.68(+0.30%) |
Apr 26, 2022 | 233.75 | 235.59 | 229.93 | 229.97 | 1,060,671 | -2.46(-1.06%) |
Apr 25, 2022 | 236.14 | 236.76 | 226.82 | 232.43 | 1,356,210 | -4.75(-2.00%) |
Apr 22, 2022 | 236.12 | 240.09 | 235.16 | 237.17 | 893,527 | +1.71(+0.73%) |
Apr 21, 2022 | 247.00 | 247.00 | 234.54 | 235.46 | 1,308,414 | -11.22(-4.55%) |
Apr 20, 2022 | 246.51 | 249.37 | 244.20 | 246.68 | 649,166 | +0.09(+0.04%) |
Apr 19, 2022 | 247.72 | 253.28 | 245.31 | 246.60 | 1,031,070 | -1.91(-0.77%) |
Apr 18, 2022 | 246.39 | 250.19 | 244.56 | 248.51 | 948,739 | +2.22(+0.90%) |
Apr 14, 2022 | 244.94 | 247.26 | 244.69 | 246.29 | 1,096,294 | +3.02(+1.24%) |
Apr 13, 2022 | 247.26 | 249.32 | 242.60 | 243.27 | 933,042 | -2.82(-1.15%) |
Apr 12, 2022 | 245.73 | 248.24 | 244.83 | 246.09 | 916,326 | +0.60(+0.25%) |
Apr 11, 2022 | 248.29 | 251.09 | 244.34 | 245.49 | 803,133 | -1.40(-0.57%) |
Apr 08, 2022 | 249.96 | 252.64 | 245.73 | 246.88 | 922,396 | -2.65(-1.06%) |
Apr 07, 2022 | 245.32 | 249.82 | 243.18 | 249.53 | 1,037,308 | +2.78(+1.12%) |
Apr 06, 2022 | 244.39 | 249.80 | 243.87 | 246.76 | 1,203,259 | +1.40(+0.57%) |
Apr 05, 2022 | 241.86 | 247.35 | 241.86 | 245.36 | 1,358,682 | +3.64(+1.50%) |
Apr 04, 2022 | 242.84 | 242.84 | 240.33 | 241.73 | 1,003,559 | -0.51(-0.21%) |